Closing price on 4/28/2008
|
|
Open |
21.20 |
High |
22.40 |
Low |
21.20 |
Volume |
900 |
Split-adjusted Price |
4.55 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2008
|
-0.10 / -0.45%
|
21.20
|
22.40
|
21.20
|
22.20
|
22.20
|
4.55
|
900
|
|
4/25/2008
|
+0.30 / +1.36%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
4.57
|
200
|
|
4/24/2008
|
-0.20 / -0.90%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
4.51
|
600
|
|
4/23/2008
|
-1.30 / -5.53%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
4.55
|
1,100
|
|
4/22/2008
|
-0.60 / -2.49%
|
23.40
|
24.80
|
23.40
|
23.50
|
23.50
|
4.46
|
11,100
|
|
4/21/2008
|
+0.70 / +2.99%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.58
|
16,500
|
|
4/18/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.40
|
4.44
|
17,200
|
|
4/17/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.33
|
1,500
|
|
4/16/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.22
|
500
|
|
4/11/2008
|
+0.90 / +4.23%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
4.22
|
13,700
|
|
4/10/2008
|
-0.40 / -1.84%
|
22.50
|
22.50
|
21.30
|
21.30
|
21.30
|
4.04
|
7,400
|
|
4/9/2008
|
-0.30 / -1.36%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
4.12
|
2,800
|
|
4/8/2008
|
+0.20 / +0.92%
|
22.40
|
22.40
|
21.50
|
22.00
|
22.00
|
4.18
|
18,100
|
|
4/7/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.14
|
1,000
|
|
4/4/2008
|
+0.40 / +1.92%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.03
|
100
|
|
4/3/2008
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.95
|
200
|
|
4/2/2008
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.87
|
100
|
|
4/1/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.80
|
100
|
|
3/31/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.74
|
8,500
|
|
3/28/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.68
|
4,200
|
|
3/27/2008
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.63
|
100
|
|
3/26/2008
|
+1.50 / +8.33%
|
16.50
|
19.60
|
16.50
|
19.50
|
19.50
|
3.70
|
2,900
|
|
3/25/2008
|
-1.60 / -8.16%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
3.42
|
3,800
|
|
3/24/2008
|
-2.10 / -9.68%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.72
|
800
|
|
3/21/2008
|
-1.80 / -7.66%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.70
|
4.12
|
6,300
|
|
3/20/2008
|
-2.20 / -8.56%
|
26.10
|
27.90
|
23.50
|
23.50
|
23.50
|
4.46
|
1,800
|
|
3/19/2008
|
0.00 / 0.00%
|
28.20
|
28.20
|
25.70
|
25.70
|
25.70
|
4.88
|
700
|
|
3/18/2008
|
-2.70 / -9.51%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
4.88
|
2,800
|
|
3/17/2008
|
-2.90 / -9.27%
|
28.50
|
28.60
|
28.40
|
28.40
|
28.40
|
5.39
|
700
|
|
3/14/2008
|
-1.70 / -5.15%
|
32.30
|
32.30
|
31.20
|
31.30
|
31.30
|
5.94
|
2,200
|
|
|