Closing price on 6/7/2010
|
|
Open |
14.50 |
High |
15.30 |
Low |
14.50 |
Volume |
4,200 |
Split-adjusted Price |
3.95 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2010
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
3.95
|
4,200
|
|
6/4/2010
|
-0.60 / -3.77%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
3.95
|
3,300
|
|
6/3/2010
|
-0.10 / -0.63%
|
16.80
|
16.80
|
15.70
|
15.90
|
15.90
|
4.11
|
1,900
|
|
6/2/2010
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.13
|
13,600
|
|
6/1/2010
|
+0.10 / +0.62%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.30
|
4.21
|
1,200
|
|
5/31/2010
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.18
|
100
|
|
5/28/2010
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
4.05
|
2,900
|
|
5/27/2010
|
-0.20 / -1.27%
|
15.40
|
15.50
|
14.40
|
15.50
|
15.50
|
4.00
|
46,400
|
|
5/26/2010
|
+0.50 / +3.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
4.05
|
2,200
|
|
5/25/2010
|
-0.30 / -1.94%
|
15.20
|
15.70
|
15.20
|
15.20
|
15.20
|
3.93
|
5,400
|
|
5/24/2010
|
+0.90 / +6.16%
|
15.60
|
15.60
|
14.90
|
15.50
|
15.50
|
4.00
|
4,200
|
|
5/21/2010
|
-1.40 / -8.75%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
3.77
|
25,900
|
|
5/20/2010
|
-0.40 / -2.44%
|
15.20
|
16.00
|
15.00
|
16.00
|
16.00
|
4.13
|
20,100
|
|
5/19/2010
|
-0.50 / -2.96%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
4.24
|
58,400
|
|
5/18/2010
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.90
|
4.36
|
10,300
|
|
5/17/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.70
|
17.20
|
17.20
|
4.44
|
3,800
|
|
5/14/2010
|
-0.30 / -1.71%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
4.44
|
11,300
|
|
5/13/2010
|
+0.50 / +2.94%
|
18.00
|
18.00
|
16.60
|
17.50
|
17.50
|
4.52
|
3,500
|
|
5/12/2010
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.39
|
22,300
|
|
5/11/2010
|
+0.30 / +1.69%
|
18.90
|
18.90
|
17.70
|
18.00
|
18.00
|
4.65
|
27,800
|
|
5/10/2010
|
-1.20 / -6.35%
|
18.00
|
18.40
|
17.70
|
17.70
|
17.70
|
4.57
|
8,900
|
|
5/7/2010
|
+0.30 / +1.61%
|
18.80
|
19.00
|
17.20
|
18.90
|
18.90
|
4.88
|
38,800
|
|
5/6/2010
|
+0.50 / +2.76%
|
18.00
|
18.90
|
17.90
|
18.60
|
18.60
|
4.80
|
57,300
|
|
5/5/2010
|
-0.70 / -3.72%
|
20.00
|
20.00
|
17.90
|
18.10
|
18.10
|
4.67
|
12,600
|
|
5/4/2010
|
+1.20 / +6.82%
|
18.50
|
18.80
|
18.00
|
18.80
|
18.80
|
4.85
|
140,100
|
|
4/29/2010
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.54
|
1,100
|
|
4/28/2010
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.50
|
17.90
|
17.90
|
4.62
|
26,900
|
|
4/27/2010
|
+1.10 / +6.71%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
4.52
|
78,600
|
|
4/26/2010
|
-0.90 / -5.20%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
4.24
|
32,300
|
|
4/22/2010
|
-0.90 / -4.95%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.30
|
4.47
|
57,100
|
|
|