Closing price on 9/7/2010
|
|
Open |
16.70 |
High |
16.80 |
Low |
16.10 |
Volume |
5,900 |
Split-adjusted Price |
4.38 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2010
|
-0.70 / -4.17%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.10
|
4.38
|
5,900
|
|
9/6/2010
|
+0.70 / +4.35%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.80
|
4.57
|
22,500
|
|
9/1/2010
|
-0.50 / -3.01%
|
16.60
|
16.60
|
15.80
|
16.10
|
16.10
|
4.38
|
5,800
|
|
8/31/2010
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.52
|
2,000
|
|
8/30/2010
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
4.49
|
27,200
|
|
8/27/2010
|
-0.30 / -1.90%
|
14.70
|
15.60
|
14.50
|
15.50
|
15.50
|
4.22
|
12,900
|
|
8/26/2010
|
+0.30 / +1.94%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
4.08
|
4,400
|
|
8/25/2010
|
-0.80 / -4.91%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
4.00
|
4,000
|
|
8/24/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.30
|
16.30
|
16.30
|
4.21
|
1,500
|
|
8/23/2010
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.21
|
0
|
|
8/20/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.00
|
16.40
|
16.40
|
4.24
|
11,200
|
|
8/19/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.30
|
16.60
|
16.60
|
4.29
|
8,700
|
|
8/18/2010
|
-1.20 / -6.74%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
4.29
|
2,800
|
|
8/17/2010
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.60
|
10,000
|
|
8/16/2010
|
+1.20 / +7.50%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
4.44
|
5,100
|
|
8/13/2010
|
-0.40 / -2.44%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
4.13
|
7,100
|
|
8/12/2010
|
-0.90 / -5.20%
|
17.40
|
17.40
|
16.30
|
16.40
|
16.40
|
4.24
|
12,300
|
|
8/11/2010
|
+0.20 / +1.17%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.30
|
4.47
|
3,400
|
|
8/10/2010
|
-0.10 / -0.58%
|
18.00
|
18.00
|
16.30
|
17.10
|
17.10
|
4.42
|
14,700
|
|
8/9/2010
|
-1.30 / -7.03%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
4.44
|
6,900
|
|
8/6/2010
|
+0.90 / +5.11%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.50
|
4.78
|
20,900
|
|
8/5/2010
|
+1.00 / +6.02%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
4.54
|
48,100
|
|
8/4/2010
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
4.29
|
4,400
|
|
8/3/2010
|
-0.90 / -5.17%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
4.26
|
36,000
|
|
8/2/2010
|
+0.40 / +2.35%
|
18.10
|
18.10
|
17.30
|
17.40
|
17.40
|
4.49
|
2,200
|
|
7/30/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.39
|
2,100
|
|
7/29/2010
|
-0.30 / -1.73%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.00
|
4.39
|
15,100
|
|
7/28/2010
|
-0.70 / -3.89%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
4.47
|
17,300
|
|
7/27/2010
|
-0.60 / -3.23%
|
18.10
|
18.80
|
18.00
|
18.00
|
18.00
|
4.65
|
9,400
|
|
7/26/2010
|
-0.40 / -2.11%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
4.80
|
20,600
|
|
|