Closing price on 6/2/2011
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.80 |
Volume |
5,800 |
Split-adjusted Price |
2.62 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.62
|
5,800
|
|
6/1/2011
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.62
|
1,800
|
|
5/31/2011
|
-0.50 / -5.68%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
2.47
|
2,600
|
|
5/30/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.62
|
8,400
|
|
5/27/2011
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.71
|
4,000
|
|
5/26/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.65
|
5,500
|
|
5/25/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.65
|
3,000
|
|
5/24/2011
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
2.56
|
6,900
|
|
5/23/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.62
|
7,600
|
|
5/20/2011
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.71
|
2,500
|
|
5/19/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.74
|
1,100
|
|
5/18/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.71
|
8,200
|
|
5/17/2011
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.74
|
36,000
|
|
5/16/2011
|
+0.60 / +6.82%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.79
|
27,400
|
|
5/13/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.62
|
5,100
|
|
5/12/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.65
|
0
|
|
5/11/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.65
|
7,300
|
|
5/10/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.68
|
5,000
|
|
5/9/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.71
|
0
|
|
5/6/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.71
|
500
|
|
5/5/2011
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
8,300
|
|
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
|
|
|