|
Closing price on 3/18/2014
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
18,600 |
| Split-adjusted Price |
6.43 |
|
|
HEV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
6.43
|
18,600
|
|
|
3/17/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
6.43
|
3,000
|
|
|
3/14/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
6.56
|
4,300
|
|
|
3/13/2014
|
+0.60 / +4.00%
|
14.30
|
15.70
|
14.30
|
15.60
|
15.60
|
6.56
|
20,300
|
|
|
3/12/2014
|
-0.50 / -3.23%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.30
|
1,400
|
|
|
3/11/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.51
|
0
|
|
|
3/10/2014
|
+0.20 / +1.31%
|
14.40
|
15.50
|
14.40
|
15.50
|
15.50
|
6.51
|
2,100
|
|
|
3/7/2014
|
+0.40 / +2.68%
|
14.50
|
15.30
|
13.50
|
15.30
|
15.30
|
6.43
|
3,400
|
|
|
3/6/2014
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
6.26
|
15,400
|
|
|
3/5/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
6.22
|
3,500
|
|
|
3/4/2014
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
6.30
|
1,200
|
|
|
3/3/2014
|
-1.50 / -9.62%
|
15.60
|
15.60
|
14.10
|
14.10
|
14.10
|
5.93
|
11,900
|
|
|
2/28/2014
|
+0.90 / +6.12%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.60
|
6.56
|
8,300
|
|
|
2/27/2014
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.18
|
3,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.22
|
0
|
|
|
2/25/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.22
|
0
|
|
|
2/24/2014
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.22
|
100
|
|
|
2/21/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.05
|
900
|
|
|
2/20/2014
|
+0.10 / +0.69%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.50
|
6.09
|
3,500
|
|
|
2/19/2014
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.40
|
6.05
|
1,900
|
|
|
2/18/2014
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
6.09
|
3,100
|
|
|
2/17/2014
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.18
|
700
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.09
|
100
|
|
|
2/13/2014
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
6.09
|
12,300
|
|
|
2/12/2014
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.09
|
100
|
|
|
2/11/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.05
|
0
|
|
|
2/10/2014
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
6.05
|
23,200
|
|
|
2/7/2014
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.05
|
16,700
|
|
|
2/6/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.76
|
0
|
|
|
1/27/2014
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
5.76
|
500
|
|
|