Closing price on 6/8/2012
|
|
Open |
11.00 |
High |
11.20 |
Low |
11.00 |
Volume |
2,700 |
Split-adjusted Price |
4.09 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.09
|
2,700
|
|
6/7/2012
|
+0.30 / +2.75%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
4.09
|
1,300
|
|
6/6/2012
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.98
|
500
|
|
6/5/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.80
|
1,000
|
|
6/4/2012
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.58
|
100
|
|
6/1/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.80
|
0
|
|
5/31/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.80
|
10,000
|
|
5/30/2012
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.80
|
11,600
|
|
5/29/2012
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
4.02
|
300
|
|
5/28/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.91
|
0
|
|
5/25/2012
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
3.91
|
1,400
|
|
5/24/2012
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
200
|
|
5/23/2012
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.83
|
1,200
|
|
5/22/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.09
|
0
|
|
5/21/2012
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
4.09
|
500
|
|
5/18/2012
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.98
|
15,200
|
|
5/17/2012
|
-0.80 / -6.78%
|
11.10
|
12.10
|
11.00
|
11.00
|
11.00
|
4.02
|
2,100
|
|
5/16/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.31
|
0
|
|
5/15/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.31
|
0
|
|
5/14/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.31
|
0
|
|
5/11/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.31
|
100
|
|
5/10/2012
|
+0.70 / +6.48%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
4.20
|
2,200
|
|
5/9/2012
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
3.94
|
5,100
|
|
5/8/2012
|
+0.20 / +1.96%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
3.80
|
13,400
|
|
5/7/2012
|
+0.30 / +3.03%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
3.72
|
9,300
|
|
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
|
|
|