Closing price on 7/6/2010
|
|
Open |
17.50 |
High |
17.50 |
Low |
16.50 |
Volume |
2,000 |
Split-adjusted Price |
4.26 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
4.26
|
2,000
|
|
7/5/2010
|
-0.20 / -1.20%
|
16.90
|
17.10
|
16.50
|
16.50
|
16.50
|
4.26
|
4,600
|
|
7/2/2010
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
4.31
|
39,100
|
|
7/1/2010
|
-0.30 / -1.79%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
4.26
|
12,600
|
|
6/30/2010
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.10
|
16.80
|
16.80
|
4.34
|
2,400
|
|
6/29/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
4.26
|
34,700
|
|
6/28/2010
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.26
|
9,300
|
|
6/25/2010
|
-0.60 / -3.57%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
4.18
|
21,600
|
|
6/24/2010
|
+0.20 / +1.20%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
4.34
|
2,100
|
|
6/23/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
4.29
|
14,100
|
|
6/22/2010
|
-0.40 / -2.35%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
4.29
|
19,600
|
|
6/21/2010
|
+0.90 / +5.59%
|
16.00
|
17.20
|
16.00
|
17.00
|
17.00
|
4.39
|
36,700
|
|
6/18/2010
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.16
|
4,100
|
|
6/17/2010
|
-0.30 / -1.84%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
4.13
|
21,300
|
|
6/16/2010
|
-0.10 / -0.61%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.30
|
4.21
|
9,900
|
|
6/15/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
4.24
|
8,100
|
|
6/14/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.40
|
16.40
|
4.24
|
5,300
|
|
6/11/2010
|
+0.30 / +1.86%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.24
|
13,900
|
|
6/10/2010
|
+0.60 / +3.87%
|
15.50
|
16.20
|
15.50
|
16.10
|
16.10
|
4.16
|
28,700
|
|
6/9/2010
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.00
|
3,000
|
|
6/8/2010
|
+0.30 / +1.96%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
4.03
|
14,900
|
|
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
|
|
|