Closing price on 9/30/2008
|
|
Open |
17.70 |
High |
18.60 |
Low |
17.70 |
Volume |
10,900 |
Split-adjusted Price |
3.82 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2008
|
-1.30 / -6.84%
|
17.70
|
18.60
|
17.70
|
17.70
|
17.70
|
3.82
|
10,900
|
|
9/29/2008
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.00
|
19.00
|
4.10
|
4,600
|
|
9/26/2008
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.05
|
6,100
|
|
9/25/2008
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
3.90
|
8,400
|
|
9/24/2008
|
+0.20 / +1.19%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
3.66
|
2,200
|
|
9/23/2008
|
-0.90 / -5.08%
|
17.00
|
18.90
|
16.50
|
16.80
|
16.80
|
3.62
|
5,100
|
|
9/22/2008
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.82
|
3,300
|
|
9/19/2008
|
+1.10 / +6.79%
|
16.20
|
17.30
|
15.10
|
17.30
|
17.30
|
3.73
|
7,500
|
|
9/18/2008
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.49
|
500
|
|
9/17/2008
|
-1.30 / -6.95%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
3.75
|
3,400
|
|
9/16/2008
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.03
|
5,100
|
|
9/15/2008
|
-1.50 / -6.94%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
4.33
|
11,000
|
|
9/12/2008
|
-1.60 / -6.90%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.66
|
100
|
|
9/11/2008
|
-1.40 / -5.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.00
|
3,000
|
|
9/10/2008
|
-0.90 / -3.53%
|
25.00
|
26.00
|
24.60
|
24.60
|
24.60
|
5.30
|
4,600
|
|
9/9/2008
|
-1.00 / -3.77%
|
26.80
|
28.00
|
25.00
|
25.50
|
25.50
|
5.50
|
7,200
|
|
9/8/2008
|
-0.30 / -1.12%
|
27.90
|
27.90
|
25.00
|
26.50
|
26.50
|
5.71
|
15,300
|
|
9/5/2008
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.78
|
32,100
|
|
9/4/2008
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.41
|
2,100
|
|
9/3/2008
|
+1.30 / +5.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.07
|
500
|
|
8/29/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
21.00
|
22.20
|
22.20
|
4.79
|
15,400
|
|
8/28/2008
|
+1.40 / +6.93%
|
21.60
|
21.60
|
20.00
|
21.60
|
21.60
|
4.66
|
13,100
|
|
8/27/2008
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.35
|
16,800
|
|
8/26/2008
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.07
|
200
|
|
8/25/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.82
|
100
|
|
8/22/2008
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.58
|
200
|
|
8/21/2008
|
+0.50 / +3.03%
|
15.40
|
17.00
|
15.40
|
17.00
|
17.00
|
3.66
|
2,600
|
|
8/20/2008
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.56
|
2,000
|
|
8/19/2008
|
-1.10 / -5.91%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
3.77
|
2,800
|
|
8/18/2008
|
+0.70 / +3.91%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.60
|
4.01
|
2,000
|
|
|