|
Closing price on 1/28/2011
|
|
| Open |
48.20 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
297,140 |
| Split-adjusted Price |
23.49 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.60 / +1.25%
|
48.20
|
49.00
|
48.00
|
48.60
|
48.60
|
23.49
|
297,140
|
|
|
1/27/2011
|
+2.10 / +4.58%
|
47.30
|
48.00
|
46.10
|
48.00
|
48.00
|
23.20
|
400,780
|
|
|
1/26/2011
|
+2.10 / +4.79%
|
43.80
|
45.90
|
43.80
|
45.90
|
45.90
|
22.19
|
259,260
|
|
|
1/25/2011
|
-0.40 / -0.90%
|
44.00
|
45.10
|
42.80
|
43.80
|
43.80
|
21.17
|
552,090
|
|
|
1/24/2011
|
-1.90 / -4.12%
|
45.00
|
47.00
|
44.10
|
44.20
|
44.20
|
21.37
|
214,960
|
|
|
1/21/2011
|
-0.10 / -0.22%
|
47.70
|
47.70
|
45.80
|
46.10
|
46.10
|
22.28
|
222,060
|
|
|
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
|
|
|