Historical Prices for Heelys, Inc (HLYS)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Heelys Inc. (HLYS)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	3.10	3.17	3.10	3.15	29,022	–	–
12/3/08	3.02	3.18	3.02	3.15	12,944	0.15	5.00%
12/2/08	3.30	3.30	3.00	3.00	29,488	-0.09	-2.91%
12/1/08	3.06	3.13	2.97	3.09	61,519	-0.04	-1.28%
11/28/08	3.04	3.18	3.04	3.13	19,246	0.02	0.64%
11/26/08	3.05	3.11	3.03	3.11	28,762	0.04	1.30%
11/25/08	3.05	3.15	3.01	3.07	24,568	0.02	0.66%
11/24/08	3.00	3.12	2.90	3.05	77,698	0.02	0.66%
11/21/08	3.10	3.15	3.00	3.03	95,785	-0.04	-1.30%
11/20/08	3.24	3.29	3.07	3.07	129,786	-0.25	-7.53%
11/19/08	3.33	3.48	3.25	3.32	31,798	-0.16	-4.60%
11/18/08	3.53	3.57	3.43	3.48	45,340	-0.16	-4.40%
11/17/08	3.70	3.82	3.49	3.64	50,951	-0.16	-4.21%
11/14/08	3.66	3.83	3.65	3.80	47,582	0.14	3.83%
11/13/08	3.46	3.74	3.39	3.66	56,970	0.15	4.27%
11/12/08	3.61	3.67	3.50	3.51	34,559	-0.20	-5.39%
11/11/08	3.48	3.77	3.43	3.71	34,100	0.14	3.92%
11/10/08	3.74	3.86	3.55	3.57	76,101	-0.18	-4.80%
11/7/08	3.32	3.75	3.32	3.75	96,410	0.54	16.82%
11/6/08	3.41	3.55	3.21	3.21	125,297	-0.26	-7.49%
11/5/08	3.39	3.62	3.34	3.47	68,751	0.07	2.06%
11/4/08	3.41	3.65	3.31	3.40	59,328	-0.05	-1.45%
11/3/08	3.43	3.59	3.43	3.45	88,480	-0.06	-1.71%
10/31/08	3.03	3.53	3.03	3.51	115,996	0.27	8.33%
10/30/08	3.19	3.3099	2.99	3.24	124,653	0.03	0.93%
10/29/08	3.22	3.28	3.19	3.21	46,604	-0.07	-2.13%
10/28/08	3.25	3.35	3.15	3.28	103,797	0.04	1.23%
10/27/08	3.50	3.56	3.24	3.24	88,368	-0.32	-8.99%
10/24/08	3.59	3.63	3.21	3.56	50,088	-0.18	-4.81%
10/23/08	3.84	3.84	3.74	3.74	24,373	-0.14	-3.61%
10/22/08	3.89	3.981	3.85	3.88	33,391	-0.12	-3.00%
10/21/08	3.86	4.16	3.86	4.00	21,985	-0.01	-0.25%
10/20/08	3.90	4.12	3.90	4.01	45,444	0.21	5.53%
10/17/08	3.64	3.97	3.64	3.80	30,036	0.06	1.60%
10/16/08	3.99	3.99	3.70	3.74	36,329	-0.01	-0.27%
10/15/08	3.70	3.77	3.70	3.75	21,450	-0.05	-1.32%
10/14/08	4.05	4.08	3.76	3.80	33,676	-0.25	-6.17%
10/13/08	3.71	4.07	3.70	4.05	55,802	0.37	10.05%
10/10/08	3.73	3.74	3.511	3.68	175,551	-0.11	-2.90%
10/9/08	4.03	4.09	3.79	3.79	116,414	-0.23	-5.72%
10/8/08	4.01	4.124	4.00	4.02	77,565	-0.10	-2.43%
10/7/08	4.15	4.18	4.07	4.12	57,117	-0.06	-1.44%
10/6/08	4.10	4.18	4.04	4.18	147,488	-0.04	-0.95%
10/3/08	4.28	4.41	4.22	4.22	32,948	-0.09	-2.09%
10/2/08	4.25	4.39	4.25	4.31	37,559	0.03	0.70%
10/1/08	4.39	4.44	4.15	4.28	46,156	-0.20	-4.46%
9/30/08	4.10	4.48	4.03	4.48	93,506	0.39	9.54%
9/29/08	4.38	4.4499	4.05	4.09	61,683	-0.36	-8.09%
9/26/08	4.41	4.53	4.31	4.45	28,447	-0.06	-1.33%
9/25/08	4.55	4.65	4.48	4.51	45,335	-0.07	-1.53%
9/24/08	4.53	4.59	4.53	4.58	37,622	0.03	0.66%
9/23/08	4.53	4.61	4.50	4.55	27,907	-0.02	-0.44%
9/22/08	4.51	4.66	4.51	4.57	41,401	-0.02	-0.44%
9/19/08	5.18	5.18	4.50	4.59	179,732	-0.22	-4.57%
9/18/08	4.57	4.94	4.53	4.81	152,086	0.26	5.71%
9/17/08	4.50	4.60	4.50	4.55	88,749	-0.05	-1.09%
9/16/08	4.65	4.7301	4.48	4.60	96,262	-0.10	-2.13%
9/15/08	4.87	4.97	4.66	4.70	76,332	-0.31	-6.19%
9/12/08	4.98	5.65	4.86	5.01	379,058	-0.06	-1.18%
9/11/08	5.05	5.13	5.02	5.07	102,854	-0.06	-1.17%
9/10/08	5.07	5.14	5.07	5.13	30,250	0.05	0.98%
9/9/08	5.10	5.20	5.08	5.08	113,945	-0.06	-1.17%
9/8/08	5.19	5.20	5.10	5.14	63,992	–	–
9/5/08	5.09	5.19	5.0301	5.14	65,433	–	–