Closing price on 6/16/2009
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.10 |
Volume |
11,600 |
Split-adjusted Price |
3.61 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2009
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.40
|
3.61
|
11,600
|
|
6/15/2009
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
3.70
|
13,300
|
|
6/12/2009
|
-0.70 / -4.19%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
3.75
|
9,100
|
|
6/11/2009
|
+1.00 / +6.37%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
3.91
|
10,600
|
|
6/10/2009
|
-1.00 / -5.99%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.68
|
4,200
|
|
6/9/2009
|
+0.10 / +0.60%
|
17.70
|
17.70
|
16.60
|
16.70
|
16.70
|
3.91
|
7,200
|
|
6/8/2009
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.89
|
8,400
|
|
6/5/2009
|
+0.70 / +4.67%
|
15.20
|
16.10
|
15.20
|
15.70
|
15.70
|
3.68
|
20,100
|
|
6/4/2009
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
3.52
|
1,100
|
|
6/3/2009
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.47
|
400
|
|
6/2/2009
|
+0.50 / +3.45%
|
14.90
|
15.30
|
14.70
|
15.00
|
15.00
|
3.52
|
5,000
|
|
6/1/2009
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
3.40
|
6,600
|
|
5/29/2009
|
+0.30 / +2.24%
|
13.70
|
14.40
|
13.40
|
13.70
|
13.70
|
3.21
|
3,900
|
|
5/28/2009
|
-0.80 / -5.63%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
3.14
|
4,200
|
|
5/27/2009
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.33
|
3,000
|
|
5/26/2009
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.70
|
3.45
|
3,100
|
|
5/25/2009
|
+1.10 / +7.97%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.49
|
11,100
|
|
5/22/2009
|
-0.40 / -2.82%
|
14.50
|
14.70
|
13.80
|
13.80
|
13.80
|
3.23
|
7,800
|
|
5/21/2009
|
+0.70 / +5.19%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
3.33
|
20,900
|
|
5/20/2009
|
+0.50 / +3.85%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.50
|
3.16
|
2,600
|
|
5/19/2009
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.05
|
4,700
|
|
5/18/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.02
|
0
|
|
5/15/2009
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.02
|
3,000
|
|
5/14/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.84
|
100
|
|
5/13/2009
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.84
|
100
|
|
5/12/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.88
|
0
|
|
5/11/2009
|
-0.70 / -5.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.88
|
100
|
|
5/8/2009
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.05
|
200
|
|
5/7/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.00
|
200
|
|
5/6/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.14
|
0
|
|
|