Closing price on 8/18/2008
|
|
Open |
19.00 |
High |
19.00 |
Low |
17.90 |
Volume |
2,000 |
Split-adjusted Price |
4.01 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2008
|
+0.70 / +3.91%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.60
|
4.01
|
2,000
|
|
8/15/2008
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.86
|
11,300
|
|
8/14/2008
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
3.77
|
6,200
|
|
8/13/2008
|
+1.20 / +7.50%
|
16.10
|
17.20
|
16.10
|
17.20
|
17.20
|
3.71
|
2,400
|
|
8/12/2008
|
-0.60 / -3.61%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.00
|
3.45
|
4,500
|
|
8/11/2008
|
+0.60 / +3.75%
|
15.40
|
16.60
|
15.40
|
16.60
|
16.60
|
3.58
|
4,300
|
|
8/8/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.45
|
100
|
|
8/7/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
8/6/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
8/5/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
8/4/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
0
|
|
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
|
|
|