Closing price on 5/4/2012
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.80 |
Volume |
1,100 |
Split-adjusted Price |
3.61 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
3.61
|
1,100
|
|
5/3/2012
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
3.65
|
5,300
|
|
5/2/2012
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
3.61
|
7,900
|
|
4/27/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.43
|
0
|
|
4/26/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.43
|
0
|
|
4/25/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.43
|
200
|
|
4/24/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.39
|
700
|
|
4/23/2012
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.39
|
12,400
|
|
4/20/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.54
|
0
|
|
4/19/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.54
|
100
|
|
4/18/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.43
|
2,600
|
|
4/17/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.39
|
3,000
|
|
4/16/2012
|
-0.50 / -5.10%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.39
|
12,800
|
|
4/13/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.58
|
1,500
|
|
4/12/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.61
|
3,700
|
|
4/11/2012
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
3.65
|
4,000
|
|
4/10/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.54
|
4,700
|
|
4/9/2012
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.50
|
4,800
|
|
4/6/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.54
|
0
|
|
4/5/2012
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.54
|
100
|
|
4/4/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
0
|
|
4/3/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.60
|
10.10
|
10.10
|
3.69
|
5,100
|
|
3/30/2012
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
2,000
|
|
3/29/2012
|
+0.20 / +2.08%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.80
|
3.58
|
10,300
|
|
3/28/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
3.50
|
3,600
|
|
3/27/2012
|
-0.20 / -2.13%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.36
|
4,000
|
|
3/26/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.43
|
8,000
|
|
3/23/2012
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.43
|
8,000
|
|
3/22/2012
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.36
|
4,000
|
|
3/21/2012
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.39
|
6,700
|
|
|