Closing price on 8/19/2010
|
|
Open |
17.60 |
High |
17.60 |
Low |
16.30 |
Volume |
8,700 |
Split-adjusted Price |
4.29 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.30
|
16.60
|
16.60
|
4.29
|
8,700
|
|
8/18/2010
|
-1.20 / -6.74%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
4.29
|
2,800
|
|
8/17/2010
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.60
|
10,000
|
|
8/16/2010
|
+1.20 / +7.50%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
4.44
|
5,100
|
|
8/13/2010
|
-0.40 / -2.44%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
4.13
|
7,100
|
|
8/12/2010
|
-0.90 / -5.20%
|
17.40
|
17.40
|
16.30
|
16.40
|
16.40
|
4.24
|
12,300
|
|
8/11/2010
|
+0.20 / +1.17%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.30
|
4.47
|
3,400
|
|
8/10/2010
|
-0.10 / -0.58%
|
18.00
|
18.00
|
16.30
|
17.10
|
17.10
|
4.42
|
14,700
|
|
8/9/2010
|
-1.30 / -7.03%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
4.44
|
6,900
|
|
8/6/2010
|
+0.90 / +5.11%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.50
|
4.78
|
20,900
|
|
8/5/2010
|
+1.00 / +6.02%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
4.54
|
48,100
|
|
8/4/2010
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
4.29
|
4,400
|
|
8/3/2010
|
-0.90 / -5.17%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
4.26
|
36,000
|
|
8/2/2010
|
+0.40 / +2.35%
|
18.10
|
18.10
|
17.30
|
17.40
|
17.40
|
4.49
|
2,200
|
|
7/30/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.39
|
2,100
|
|
7/29/2010
|
-0.30 / -1.73%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.00
|
4.39
|
15,100
|
|
7/28/2010
|
-0.70 / -3.89%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
4.47
|
17,300
|
|
7/27/2010
|
-0.60 / -3.23%
|
18.10
|
18.80
|
18.00
|
18.00
|
18.00
|
4.65
|
9,400
|
|
7/26/2010
|
-0.40 / -2.11%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
4.80
|
20,600
|
|
7/23/2010
|
+0.20 / +1.06%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
4.91
|
3,000
|
|
7/22/2010
|
-0.10 / -0.53%
|
19.20
|
19.70
|
18.20
|
18.80
|
18.80
|
4.85
|
69,800
|
|
7/21/2010
|
+0.90 / +5.00%
|
18.00
|
19.00
|
17.80
|
18.90
|
18.90
|
4.88
|
61,800
|
|
7/20/2010
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
18.00
|
18.00
|
4.65
|
23,200
|
|
7/19/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.10
|
18.00
|
18.00
|
4.65
|
26,800
|
|
7/16/2010
|
+0.20 / +1.12%
|
18.60
|
18.60
|
17.40
|
18.00
|
18.00
|
4.65
|
45,400
|
|
7/15/2010
|
+1.30 / +7.88%
|
16.80
|
17.80
|
16.70
|
17.80
|
17.80
|
4.60
|
56,400
|
|
7/14/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.50
|
4.26
|
17,000
|
|
7/13/2010
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
4.26
|
5,800
|
|
7/12/2010
|
+0.40 / +2.50%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
4.24
|
5,100
|
|
7/9/2010
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.13
|
12,300
|
|
|