Closing price on 7/9/2009
|
|
Open |
15.00 |
High |
15.00 |
Low |
15.00 |
Volume |
2,000 |
Split-adjusted Price |
3.52 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
2,000
|
|
7/8/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.35
|
0
|
|
7/7/2009
|
-0.10 / -0.69%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
3.35
|
500
|
|
7/6/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.37
|
1,000
|
|
7/3/2009
|
-0.10 / -0.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
3.40
|
1,100
|
|
7/2/2009
|
-0.40 / -2.67%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.42
|
600
|
|
7/1/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
0
|
|
6/30/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
0
|
|
6/29/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
1,500
|
|
6/26/2009
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
3.42
|
1,700
|
|
6/25/2009
|
-0.80 / -5.19%
|
16.10
|
16.10
|
14.60
|
14.60
|
14.60
|
3.42
|
700
|
|
6/24/2009
|
+1.20 / +8.45%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
3.61
|
200
|
|
6/23/2009
|
-0.80 / -5.33%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
3.33
|
6,900
|
|
6/22/2009
|
-0.60 / -3.85%
|
14.50
|
15.40
|
14.50
|
15.00
|
15.00
|
3.52
|
13,100
|
|
6/19/2009
|
-0.40 / -2.50%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.60
|
3.66
|
2,700
|
|
6/18/2009
|
+0.90 / +5.96%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
3.75
|
1,700
|
|
6/17/2009
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
500
|
|
6/16/2009
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.40
|
3.61
|
11,600
|
|
6/15/2009
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
3.70
|
13,300
|
|
6/12/2009
|
-0.70 / -4.19%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
3.75
|
9,100
|
|
6/11/2009
|
+1.00 / +6.37%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
3.91
|
10,600
|
|
6/10/2009
|
-1.00 / -5.99%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.68
|
4,200
|
|
6/9/2009
|
+0.10 / +0.60%
|
17.70
|
17.70
|
16.60
|
16.70
|
16.70
|
3.91
|
7,200
|
|
6/8/2009
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.89
|
8,400
|
|
6/5/2009
|
+0.70 / +4.67%
|
15.20
|
16.10
|
15.20
|
15.70
|
15.70
|
3.68
|
20,100
|
|
6/4/2009
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
3.52
|
1,100
|
|
6/3/2009
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.47
|
400
|
|
6/2/2009
|
+0.50 / +3.45%
|
14.90
|
15.30
|
14.70
|
15.00
|
15.00
|
3.52
|
5,000
|
|
6/1/2009
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
3.40
|
6,600
|
|
5/29/2009
|
+0.30 / +2.24%
|
13.70
|
14.40
|
13.40
|
13.70
|
13.70
|
3.21
|
3,900
|
|
|