Closing price on 9/15/2009
|
|
Open |
14.80 |
High |
15.20 |
Low |
14.80 |
Volume |
2,300 |
Split-adjusted Price |
3.56 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2009
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
3.56
|
2,300
|
|
9/14/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
0
|
|
9/11/2009
|
-0.80 / -5.06%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.52
|
2,600
|
|
9/10/2009
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.70
|
200
|
|
9/9/2009
|
-0.10 / -0.67%
|
14.60
|
15.40
|
14.60
|
14.90
|
14.90
|
3.49
|
8,100
|
|
9/8/2009
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
0
|
|
9/7/2009
|
-0.70 / -4.64%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.40
|
3.37
|
1,000
|
|
9/4/2009
|
+0.50 / +3.42%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
3.54
|
1,900
|
|
9/3/2009
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
3.42
|
1,000
|
|
9/1/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.59
|
500
|
|
8/31/2009
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.59
|
1,800
|
|
8/28/2009
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
3.59
|
1,300
|
|
8/27/2009
|
-0.50 / -3.25%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
3.49
|
13,500
|
|
8/26/2009
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
3.61
|
1,900
|
|
8/25/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.52
|
5,400
|
|
8/24/2009
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.56
|
5,900
|
|
8/21/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
3.52
|
4,000
|
|
8/20/2009
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
3.52
|
700
|
|
8/19/2009
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
100
|
|
8/18/2009
|
-0.60 / -3.75%
|
14.50
|
15.50
|
14.50
|
15.40
|
15.40
|
3.61
|
8,900
|
|
8/17/2009
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
3.75
|
7,400
|
|
8/14/2009
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.66
|
3,400
|
|
8/13/2009
|
-0.30 / -1.96%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
3.52
|
13,500
|
|
8/12/2009
|
+0.30 / +2.00%
|
15.00
|
16.30
|
15.00
|
15.30
|
15.30
|
3.59
|
20,800
|
|
8/11/2009
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
3.52
|
900
|
|
8/10/2009
|
-1.00 / -5.88%
|
18.20
|
18.20
|
16.00
|
16.00
|
16.00
|
3.75
|
7,700
|
|
8/7/2009
|
+0.10 / +0.59%
|
18.50
|
18.50
|
16.80
|
17.00
|
17.00
|
3.98
|
9,400
|
|
8/6/2009
|
+0.40 / +2.42%
|
17.40
|
17.40
|
16.40
|
16.90
|
16.90
|
3.96
|
41,100
|
|
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
|
|
|