|
Closing price on 12/3/2021
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
1,200 |
| Split-adjusted Price |
19.51 |
|
|
HEV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+1.90 / +9.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.51
|
1,200
|
|
|
12/2/2021
|
+1.70 / +9.50%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.78
|
100
|
|
|
12/1/2021
|
+1.60 / +9.82%
|
17.90
|
17.90
|
15.80
|
17.90
|
17.14
|
16.24
|
700
|
|
|
11/30/2021
|
-0.80 / -4.68%
|
18.80
|
18.80
|
16.30
|
16.30
|
18.54
|
14.79
|
10,400
|
|
|
11/29/2021
|
-1.60 / -8.56%
|
19.10
|
19.10
|
17.10
|
17.10
|
19.10
|
15.51
|
300
|
|
|
11/26/2021
|
+1.70 / +10.00%
|
15.60
|
18.70
|
15.60
|
18.70
|
17.67
|
16.97
|
7,300
|
|
|
11/25/2021
|
+1.50 / +9.68%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
15.42
|
3,400
|
|
|
11/24/2021
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
34,000
|
|
|
11/23/2021
|
-1.10 / -7.24%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.79
|
200
|
|
|
11/22/2021
|
-1.60 / -9.52%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.71
|
13.79
|
2,800
|
|
|
11/19/2021
|
+0.70 / +4.35%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.59
|
15.24
|
4,100
|
|
|
11/18/2021
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.61
|
200
|
|
|
11/17/2021
|
-1.50 / -8.62%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.43
|
100
|
|
|
11/16/2021
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.79
|
300
|
|
|
11/15/2021
|
+0.20 / +1.27%
|
17.20
|
17.20
|
15.90
|
15.90
|
17.20
|
14.43
|
400
|
|
|
11/12/2021
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.24
|
2,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.52
|
0
|
|
|
11/10/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.52
|
100
|
|
|
11/9/2021
|
+0.30 / +1.92%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.40
|
14.43
|
200
|
|
|
11/8/2021
|
-0.20 / -1.27%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.00
|
14.15
|
200
|
|
|
11/5/2021
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.34
|
100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.88
|
0
|
|
|
11/3/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.88
|
0
|
|
|
11/2/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.88
|
0
|
|
|
11/1/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.88
|
0
|
|
|
10/29/2021
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.50
|
16.50
|
15.88
|
200
|
|
|
10/28/2021
|
+1.50 / +9.38%
|
15.10
|
17.50
|
15.10
|
17.50
|
15.10
|
15.88
|
200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.52
|
0
|
|
|
10/26/2021
|
+0.90 / +5.96%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.13
|
14.52
|
3,100
|
|
|
10/25/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.70
|
0
|
|
|