Closing price on 9/6/2011
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.90 |
Volume |
1,700 |
Split-adjusted Price |
2.62 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.62
|
1,700
|
|
9/5/2011
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
8,000
|
|
9/1/2011
|
+0.40 / +5.13%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.72
|
11,000
|
|
8/31/2011
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.58
|
5,800
|
|
8/30/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
2.62
|
3,700
|
|
8/29/2011
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
3,300
|
|
8/26/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
2,900
|
|
8/25/2011
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.45
|
5,800
|
|
8/24/2011
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.90
|
2.62
|
4,600
|
|
8/23/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.58
|
4,000
|
|
8/22/2011
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.58
|
200
|
|
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
|
|
|