Closing price on 4/12/2010
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.30 |
Volume |
27,500 |
Split-adjusted Price |
3.95 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2010
|
-0.50 / -3.16%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
3.95
|
27,500
|
|
4/9/2010
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
4.08
|
10,500
|
|
4/8/2010
|
+0.30 / +1.92%
|
16.20
|
17.10
|
15.90
|
15.90
|
15.90
|
4.11
|
34,900
|
|
4/7/2010
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
4.03
|
11,300
|
|
4/6/2010
|
+0.30 / +1.95%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
4.05
|
15,300
|
|
4/5/2010
|
-0.60 / -3.75%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
3.98
|
4,100
|
|
4/2/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.00
|
4.13
|
13,600
|
|
4/1/2010
|
+0.30 / +1.91%
|
16.50
|
16.50
|
15.10
|
16.00
|
16.00
|
4.13
|
14,900
|
|
3/31/2010
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.20
|
15.70
|
15.70
|
4.05
|
9,300
|
|
3/30/2010
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.50
|
15.90
|
15.90
|
4.11
|
12,200
|
|
3/29/2010
|
-0.40 / -2.44%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
4.13
|
5,400
|
|
3/26/2010
|
+1.00 / +6.49%
|
15.60
|
16.40
|
15.30
|
16.40
|
16.40
|
4.24
|
19,800
|
|
3/25/2010
|
-1.30 / -7.78%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.40
|
3.98
|
60,800
|
|
3/24/2010
|
+0.50 / +3.09%
|
16.50
|
16.90
|
15.80
|
16.70
|
16.70
|
4.31
|
21,600
|
|
3/23/2010
|
+0.90 / +5.88%
|
16.20
|
17.00
|
15.90
|
16.20
|
16.20
|
4.18
|
13,500
|
|
3/22/2010
|
+0.10 / +0.66%
|
15.70
|
16.00
|
15.00
|
15.30
|
15.30
|
3.95
|
17,800
|
|
3/19/2010
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
3.93
|
26,100
|
|
3/18/2010
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.90
|
19,100
|
|
3/17/2010
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.20
|
3.93
|
20,800
|
|
3/16/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.80
|
15.10
|
15.10
|
3.90
|
13,600
|
|
3/15/2010
|
-0.40 / -2.58%
|
15.60
|
16.00
|
15.10
|
15.10
|
15.10
|
3.90
|
21,600
|
|
3/12/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.50
|
4.00
|
26,400
|
|
3/11/2010
|
-1.00 / -5.99%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
4.05
|
1,000
|
|
3/10/2010
|
-1.80 / -9.73%
|
17.50
|
17.60
|
16.60
|
16.70
|
16.70
|
4.31
|
6,300
|
|
3/9/2010
|
+0.40 / +2.21%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.50
|
4.34
|
76,600
|
|
3/8/2010
|
+0.80 / +4.62%
|
17.90
|
18.50
|
17.50
|
18.10
|
18.10
|
4.24
|
124,000
|
|
3/5/2010
|
-0.50 / -2.81%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.30
|
4.05
|
13,900
|
|
3/4/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.17
|
11,700
|
|
3/3/2010
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.22
|
16,600
|
|
3/2/2010
|
+0.90 / +5.52%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
4.03
|
137,500
|
|
|