|
Closing price on 1/20/2011
|
|
| Open |
45.30 |
| High |
46.20 |
| Low |
45.00 |
| Volume |
466,340 |
| Split-adjusted Price |
22.33 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+2.20 / +5.00%
|
45.30
|
46.20
|
45.00
|
46.20
|
46.20
|
22.33
|
466,340
|
|
|
1/19/2011
|
-0.20 / -0.45%
|
44.20
|
44.90
|
43.00
|
44.00
|
44.00
|
21.27
|
196,730
|
|
|
1/18/2011
|
+2.10 / +4.99%
|
43.70
|
44.20
|
42.30
|
44.20
|
44.20
|
21.37
|
659,870
|
|
|
1/17/2011
|
+2.00 / +4.99%
|
41.00
|
42.10
|
41.00
|
42.10
|
42.10
|
20.35
|
380,430
|
|
|
1/14/2011
|
+1.90 / +4.97%
|
38.50
|
40.10
|
38.40
|
40.10
|
40.10
|
19.38
|
395,150
|
|
|
1/13/2011
|
+0.30 / +0.79%
|
37.90
|
38.60
|
37.50
|
38.20
|
38.20
|
18.47
|
171,340
|
|
|
1/12/2011
|
+1.50 / +4.12%
|
36.80
|
38.00
|
36.80
|
37.90
|
37.90
|
18.32
|
211,750
|
|
|
1/11/2011
|
-0.60 / -1.62%
|
37.70
|
37.70
|
36.30
|
36.40
|
36.40
|
17.60
|
132,160
|
|
|
1/10/2011
|
-1.00 / -2.63%
|
38.10
|
38.10
|
37.00
|
37.00
|
37.00
|
17.89
|
108,810
|
|
|
1/7/2011
|
+0.90 / +2.43%
|
37.50
|
38.20
|
37.50
|
38.00
|
38.00
|
18.37
|
498,170
|
|
|
1/6/2011
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.20
|
37.10
|
37.10
|
17.93
|
217,830
|
|
|
1/5/2011
|
-1.50 / -3.89%
|
39.00
|
39.00
|
37.00
|
37.10
|
37.10
|
17.93
|
244,260
|
|
|
1/4/2011
|
0.00 / 0.00%
|
38.00
|
40.30
|
38.00
|
38.60
|
38.60
|
18.66
|
136,800
|
|
|
12/31/2010
|
-0.10 / -0.26%
|
38.90
|
39.30
|
38.60
|
38.60
|
38.60
|
18.66
|
275,770
|
|
|
12/30/2010
|
+1.80 / +4.88%
|
37.10
|
38.70
|
36.50
|
38.70
|
38.70
|
18.71
|
527,740
|
|
|
12/29/2010
|
-1.00 / -2.64%
|
37.90
|
37.90
|
36.80
|
36.90
|
36.90
|
17.84
|
460,870
|
|
|
12/28/2010
|
-0.20 / -0.52%
|
39.00
|
39.00
|
37.70
|
37.90
|
37.90
|
18.32
|
175,180
|
|
|
12/27/2010
|
+1.80 / +4.96%
|
38.10
|
38.10
|
37.00
|
38.10
|
38.10
|
18.42
|
279,600
|
|
|
12/24/2010
|
+1.70 / +4.91%
|
34.60
|
36.30
|
34.60
|
36.30
|
36.30
|
17.55
|
697,760
|
|
|
12/23/2010
|
+1.40 / +4.22%
|
34.60
|
34.60
|
33.00
|
34.60
|
34.60
|
16.73
|
671,190
|
|
|
12/22/2010
|
-1.30 / -3.77%
|
36.00
|
36.00
|
33.20
|
33.20
|
33.20
|
16.05
|
735,540
|
|
|
12/21/2010
|
0.00 / 0.00%
|
33.10
|
35.90
|
32.80
|
34.50
|
34.50
|
16.68
|
782,710
|
|
|
12/20/2010
|
+1.60 / +4.86%
|
34.20
|
34.50
|
31.80
|
34.50
|
34.50
|
16.68
|
46,740
|
|
|
12/17/2010
|
+1.50 / +4.78%
|
32.00
|
32.90
|
30.00
|
32.90
|
32.90
|
15.90
|
193,870
|
|
|
12/16/2010
|
-1.40 / -4.27%
|
31.40
|
31.50
|
31.20
|
31.40
|
31.40
|
15.18
|
180,230
|
|
|
12/15/2010
|
+1.30 / +4.13%
|
32.90
|
32.90
|
30.00
|
32.80
|
32.80
|
15.86
|
233,660
|
|
|
12/14/2010
|
+0.50 / +1.61%
|
31.50
|
31.50
|
30.00
|
31.50
|
31.50
|
15.23
|
378,200
|
|
|
12/13/2010
|
+1.00 / +3.33%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.00
|
14.99
|
215,640
|
|
|
12/10/2010
|
+0.70 / +2.39%
|
29.40
|
30.00
|
29.30
|
30.00
|
30.00
|
14.50
|
26,170
|
|
|
12/9/2010
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.20
|
29.30
|
29.30
|
14.16
|
17,480
|
|
|