Closing price on 8/1/2008
|
|
Open |
16.60 |
High |
16.60 |
Low |
16.60 |
Volume |
0 |
Split-adjusted Price |
3.58 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
7/31/2008
|
+0.80 / +5.06%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
7/30/2008
|
-0.60 / -3.66%
|
16.40
|
17.00
|
15.80
|
15.80
|
15.80
|
3.41
|
3,400
|
|
7/29/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.53
|
500
|
|
7/28/2008
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
3.43
|
800
|
|
7/25/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.43
|
100
|
|
7/24/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.55
|
100
|
|
7/23/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.69
|
0
|
|
7/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.69
|
0
|
|
7/21/2008
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.69
|
600
|
|
7/18/2008
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.84
|
5,600
|
|
7/17/2008
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.69
|
1,900
|
|
7/16/2008
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
3.49
|
4,100
|
|
7/15/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.47
|
200
|
|
7/14/2008
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.34
|
3,300
|
|
7/11/2008
|
+0.50 / +3.23%
|
15.00
|
16.10
|
15.00
|
16.00
|
16.00
|
3.28
|
4,700
|
|
7/10/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
3.18
|
2,100
|
|
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
|
|
|