Closing price on 6/2/2008
|
|
Open |
14.10 |
High |
14.10 |
Low |
14.10 |
Volume |
500 |
Split-adjusted Price |
2.89 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2008
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.89
|
500
|
|
5/30/2008
|
-0.40 / -2.84%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
2.81
|
1,700
|
|
5/29/2008
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.89
|
500
|
|
5/28/2008
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.87
|
2,300
|
|
5/27/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.93
|
1,900
|
|
5/26/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.02
|
100
|
|
5/23/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.10
|
100
|
|
5/22/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.18
|
100
|
|
5/21/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.26
|
2,000
|
|
5/20/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.34
|
500
|
|
5/19/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.45
|
600
|
|
5/16/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.55
|
300
|
|
5/15/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.65
|
100
|
|
5/14/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.75
|
100
|
|
5/13/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.86
|
300
|
|
5/12/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.96
|
100
|
|
5/9/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.06
|
100
|
|
5/8/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.19
|
100
|
|
5/7/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.31
|
100
|
|
5/6/2008
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.43
|
0
|
|
5/5/2008
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.43
|
300
|
|
4/29/2008
|
-0.70 / -3.15%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
4.41
|
2,700
|
|
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
|
|
|