Closing price on 5/4/2011
|
|
Open |
9.20 |
High |
9.20 |
Low |
9.10 |
Volume |
6,600 |
Split-adjusted Price |
2.71 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.71
|
6,600
|
|
4/29/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.74
|
7,100
|
|
4/28/2011
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.71
|
6,800
|
|
4/27/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.79
|
500
|
|
4/26/2011
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
2.79
|
8,600
|
|
4/25/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.88
|
0
|
|
4/22/2011
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.88
|
0
|
|
4/21/2011
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.85
|
1,800
|
|
4/20/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.94
|
1,700
|
|
4/19/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.94
|
2,300
|
|
4/18/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
1,800
|
|
4/15/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.00
|
800
|
|
4/14/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.03
|
0
|
|
4/13/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.03
|
100
|
|
4/8/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
500
|
|
4/7/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
0
|
|
4/6/2011
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
2.94
|
2,400
|
|
4/5/2011
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.91
|
200
|
|
4/4/2011
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.00
|
14,000
|
|
4/1/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
0
|
|
3/31/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
0
|
|
3/30/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
100
|
|
3/29/2011
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.00
|
300
|
|
3/28/2011
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.12
|
200
|
|
3/25/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
0
|
|
3/24/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
0
|
|
3/23/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
400
|
|
3/22/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
100
|
|
3/21/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
1,000
|
|
3/18/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.27
|
1,600
|
|
|