Closing price on 7/9/2008
|
|
Open |
17.00 |
High |
17.00 |
Low |
15.80 |
Volume |
500 |
Split-adjusted Price |
3.24 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2008
|
-0.60 / -3.66%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
3.24
|
500
|
|
7/8/2008
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.36
|
0
|
|
7/7/2008
|
+0.30 / +1.89%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.32
|
300
|
|
7/4/2008
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
3.26
|
3,300
|
|
7/3/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.14
|
4,500
|
|
7/2/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
3.04
|
1,600
|
|
7/1/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.93
|
100
|
|
6/30/2008
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.85
|
100
|
|
6/27/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.79
|
600
|
|
6/26/2008
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.89
|
1,400
|
|
6/25/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.89
|
1,200
|
|
6/24/2008
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
2.79
|
3,600
|
|
6/23/2008
|
-0.20 / -1.50%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
2.69
|
2,800
|
|
6/20/2008
|
-0.50 / -3.62%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
2.73
|
400
|
|
6/19/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.83
|
100
|
|
6/18/2008
|
-0.40 / -2.86%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
2.79
|
1,100
|
|
6/17/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.87
|
100
|
|
6/16/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.79
|
1,000
|
|
6/13/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.73
|
100
|
|
6/12/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.67
|
100
|
|
6/11/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.61
|
6,200
|
|
6/10/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.54
|
1,400
|
|
6/9/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.61
|
100
|
|
6/6/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.67
|
200
|
|
6/5/2008
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.73
|
100
|
|
6/4/2008
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.79
|
300
|
|
6/3/2008
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
2.89
|
4,300
|
|
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
|
|
|