Closing price on 5/12/2010
|
|
Open |
17.20 |
High |
17.20 |
Low |
17.00 |
Volume |
22,300 |
Split-adjusted Price |
4.39 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2010
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.39
|
22,300
|
|
5/11/2010
|
+0.30 / +1.69%
|
18.90
|
18.90
|
17.70
|
18.00
|
18.00
|
4.65
|
27,800
|
|
5/10/2010
|
-1.20 / -6.35%
|
18.00
|
18.40
|
17.70
|
17.70
|
17.70
|
4.57
|
8,900
|
|
5/7/2010
|
+0.30 / +1.61%
|
18.80
|
19.00
|
17.20
|
18.90
|
18.90
|
4.88
|
38,800
|
|
5/6/2010
|
+0.50 / +2.76%
|
18.00
|
18.90
|
17.90
|
18.60
|
18.60
|
4.80
|
57,300
|
|
5/5/2010
|
-0.70 / -3.72%
|
20.00
|
20.00
|
17.90
|
18.10
|
18.10
|
4.67
|
12,600
|
|
5/4/2010
|
+1.20 / +6.82%
|
18.50
|
18.80
|
18.00
|
18.80
|
18.80
|
4.85
|
140,100
|
|
4/29/2010
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.54
|
1,100
|
|
4/28/2010
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.50
|
17.90
|
17.90
|
4.62
|
26,900
|
|
4/27/2010
|
+1.10 / +6.71%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
4.52
|
78,600
|
|
4/26/2010
|
-0.90 / -5.20%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
4.24
|
32,300
|
|
4/22/2010
|
-0.90 / -4.95%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.30
|
4.47
|
57,100
|
|
4/21/2010
|
+0.50 / +2.82%
|
18.90
|
18.90
|
17.80
|
18.20
|
18.20
|
4.70
|
47,100
|
|
4/20/2010
|
+1.10 / +6.63%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
4.57
|
48,300
|
|
4/19/2010
|
+1.00 / +6.41%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.29
|
83,400
|
|
4/16/2010
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
4.03
|
5,900
|
|
4/15/2010
|
+0.20 / +1.31%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
4.00
|
2,200
|
|
4/14/2010
|
-0.40 / -2.55%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
3.95
|
9,700
|
|
4/13/2010
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.70
|
4.05
|
21,100
|
|
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
|
|
|