|
Closing price on 1/18/2018
|
|
Open |
2.62 |
High |
2.67 |
Low |
2.61 |
Volume |
4,686,620 |
Split-adjusted Price |
2.67 |
|
|
HQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2018
|
+0.03 / +1.14%
|
2.62
|
2.67
|
2.61
|
2.67
|
2.62
|
2.67
|
4,686,620
|
|
1/17/2018
|
-0.04 / -1.49%
|
2.68
|
2.71
|
2.64
|
2.64
|
2.67
|
2.64
|
8,277,530
|
|
1/16/2018
|
-0.04 / -1.47%
|
2.70
|
2.73
|
2.66
|
2.68
|
2.69
|
2.68
|
6,364,030
|
|
1/15/2018
|
-0.02 / -0.73%
|
2.74
|
2.75
|
2.70
|
2.72
|
2.72
|
2.72
|
4,811,940
|
|
1/12/2018
|
-0.10 / -3.52%
|
2.82
|
2.88
|
2.74
|
2.74
|
2.80
|
2.74
|
9,863,450
|
|
1/11/2018
|
+0.10 / +3.65%
|
2.74
|
2.86
|
2.71
|
2.84
|
2.81
|
2.84
|
12,787,930
|
|
1/10/2018
|
+0.05 / +1.86%
|
2.69
|
2.76
|
2.69
|
2.74
|
2.73
|
2.74
|
9,200,630
|
|
1/9/2018
|
+0.01 / +0.37%
|
2.70
|
2.73
|
2.65
|
2.69
|
2.68
|
2.69
|
6,875,400
|
|
1/8/2018
|
-0.04 / -1.47%
|
2.71
|
2.72
|
2.66
|
2.68
|
2.70
|
2.68
|
4,635,790
|
|
1/5/2018
|
+0.01 / +0.37%
|
2.77
|
2.85
|
2.72
|
2.72
|
2.79
|
2.72
|
13,209,620
|
|
1/4/2018
|
+0.09 / +3.44%
|
2.62
|
2.75
|
2.62
|
2.71
|
2.69
|
2.71
|
9,080,000
|
|
1/3/2018
|
-0.03 / -1.13%
|
2.65
|
2.67
|
2.61
|
2.62
|
2.63
|
2.62
|
4,987,120
|
|
1/2/2018
|
+0.04 / +1.53%
|
2.63
|
2.67
|
2.63
|
2.65
|
2.65
|
2.65
|
4,836,310
|
|
12/29/2017
|
-0.03 / -1.14%
|
2.64
|
2.65
|
2.61
|
2.61
|
2.62
|
2.61
|
3,900,120
|
|
12/28/2017
|
+0.03 / +1.15%
|
2.62
|
2.65
|
2.60
|
2.64
|
2.63
|
2.64
|
4,084,510
|
|
12/27/2017
|
-0.03 / -1.14%
|
2.64
|
2.67
|
2.61
|
2.61
|
2.63
|
2.61
|
4,181,850
|
|
12/26/2017
|
+0.01 / +0.38%
|
2.64
|
2.66
|
2.62
|
2.64
|
2.64
|
2.64
|
3,133,170
|
|
12/25/2017
|
-0.04 / -1.50%
|
2.66
|
2.68
|
2.63
|
2.63
|
2.65
|
2.63
|
1,585,440
|
|
12/22/2017
|
+0.02 / +0.75%
|
2.64
|
2.67
|
2.62
|
2.67
|
2.65
|
2.67
|
3,639,400
|
|
12/21/2017
|
0.00 / 0.00%
|
2.65
|
2.66
|
2.61
|
2.65
|
2.64
|
2.65
|
3,004,110
|
|
12/20/2017
|
0.00 / 0.00%
|
2.65
|
2.67
|
2.64
|
2.65
|
2.65
|
2.65
|
2,686,250
|
|
12/19/2017
|
-0.04 / -1.49%
|
2.69
|
2.70
|
2.64
|
2.65
|
2.67
|
2.65
|
4,717,630
|
|
12/18/2017
|
+0.01 / +0.37%
|
2.70
|
2.73
|
2.67
|
2.69
|
2.69
|
2.69
|
6,018,700
|
|
12/15/2017
|
-0.02 / -0.74%
|
2.70
|
2.71
|
2.67
|
2.68
|
2.68
|
2.68
|
2,221,120
|
|
12/14/2017
|
+0.07 / +2.66%
|
2.62
|
2.70
|
2.62
|
2.70
|
2.66
|
2.70
|
4,686,220
|
|
12/13/2017
|
0.00 / 0.00%
|
2.63
|
2.65
|
2.60
|
2.63
|
2.62
|
2.63
|
3,316,450
|
|
12/12/2017
|
-0.05 / -1.87%
|
2.69
|
2.71
|
2.60
|
2.63
|
2.64
|
2.63
|
5,055,090
|
|
12/11/2017
|
-0.05 / -1.83%
|
2.69
|
2.72
|
2.61
|
2.68
|
2.67
|
2.68
|
4,070,390
|
|
12/8/2017
|
+0.05 / +1.87%
|
2.68
|
2.76
|
2.64
|
2.73
|
2.71
|
2.73
|
5,931,580
|
|
12/7/2017
|
0.00 / 0.00%
|
2.69
|
2.71
|
2.60
|
2.68
|
2.66
|
2.68
|
6,313,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|