Closing price on 8/5/2009
|
|
Open |
16.00 |
High |
16.50 |
Low |
16.00 |
Volume |
15,700 |
Split-adjusted Price |
3.87 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2009
|
+0.80 / +5.10%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
3.87
|
15,700
|
|
8/4/2009
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.68
|
2,600
|
|
8/3/2009
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
3.63
|
2,700
|
|
7/31/2009
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.66
|
600
|
|
7/30/2009
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.42
|
100
|
|
7/29/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
0
|
|
7/28/2009
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
100
|
|
7/27/2009
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.63
|
500
|
|
7/24/2009
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.70
|
10,000
|
|
7/23/2009
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.49
|
1,300
|
|
7/22/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.28
|
0
|
|
7/21/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.28
|
1,400
|
|
7/20/2009
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.19
|
100
|
|
7/17/2009
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.26
|
100
|
|
7/16/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
100
|
|
7/15/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
0
|
|
7/14/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
3.40
|
1,200
|
|
7/13/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
300
|
|
7/10/2009
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
200
|
|
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
|
|
|