Closing price on 8/19/2011
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
4,600 |
Split-adjusted Price |
2.55 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2011
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
4,600
|
|
8/18/2011
|
-0.90 / -10.23%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.62
|
5,900
|
|
8/17/2011
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.62
|
11,100
|
|
8/16/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.56
|
5,600
|
|
8/15/2011
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
2.62
|
10,000
|
|
8/12/2011
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.53
|
4,600
|
|
8/11/2011
|
-0.20 / -2.35%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
2.47
|
2,900
|
|
8/10/2011
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.53
|
9,300
|
|
8/9/2011
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.38
|
27,000
|
|
8/8/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
2.50
|
14,700
|
|
8/5/2011
|
+0.30 / +3.70%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.50
|
4,900
|
|
8/4/2011
|
+0.10 / +1.25%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.41
|
2,800
|
|
8/3/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.38
|
5,700
|
|
8/2/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.38
|
9,500
|
|
8/1/2011
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.41
|
1,000
|
|
7/29/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.44
|
5,900
|
|
7/28/2011
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.44
|
3,800
|
|
7/27/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.38
|
7,000
|
|
7/26/2011
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.47
|
10,600
|
|
7/25/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.53
|
1,600
|
|
7/22/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.53
|
4,700
|
|
7/21/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.59
|
500
|
|
7/20/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.59
|
500
|
|
7/19/2011
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.53
|
2,600
|
|
7/18/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.59
|
0
|
|
7/15/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.65
|
600
|
|
7/14/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.62
|
2,400
|
|
7/13/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.62
|
500
|
|
7/12/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.56
|
4,300
|
|
7/11/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.62
|
900
|
|
|