|
Closing price on 1/30/2013
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
1,706,490 |
Split-adjusted Price |
3.99 |
|
|
HQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
3.99
|
1,706,490
|
|
1/29/2013
|
+0.20 / +3.77%
|
5.30
|
5.60
|
5.20
|
5.50
|
5.50
|
3.99
|
2,575,800
|
|
1/28/2013
|
-0.30 / -5.36%
|
5.60
|
5.80
|
5.30
|
5.30
|
5.30
|
3.84
|
3,331,020
|
|
1/25/2013
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
4.06
|
2,470,740
|
|
1/24/2013
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
3.84
|
2,065,010
|
|
1/23/2013
|
-0.30 / -5.66%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
3.63
|
2,400,790
|
|
1/22/2013
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
3.84
|
1,699,700
|
|
1/21/2013
|
+0.20 / +3.70%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.60
|
4.06
|
2,327,200
|
|
1/18/2013
|
+0.10 / +1.89%
|
5.30
|
5.60
|
5.30
|
5.40
|
5.40
|
3.92
|
3,465,330
|
|
1/17/2013
|
+0.10 / +1.92%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
3.84
|
4,264,490
|
|
1/16/2013
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.77
|
2,047,680
|
|
1/15/2013
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
3.55
|
1,923,970
|
|
1/14/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.60
|
3.34
|
1,288,470
|
|
1/11/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
3.34
|
1,549,190
|
|
1/10/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.60
|
3.34
|
678,170
|
|
1/9/2013
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.60
|
3.34
|
1,951,370
|
|
1/8/2013
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.48
|
1,501,750
|
|
1/7/2013
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
3.41
|
1,065,010
|
|
1/4/2013
|
-0.10 / -2.08%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.70
|
3.41
|
1,643,940
|
|
1/3/2013
|
-0.10 / -2.04%
|
5.00
|
5.10
|
4.70
|
4.80
|
4.80
|
3.48
|
1,882,460
|
|
1/2/2013
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.55
|
2,009,690
|
|
12/28/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.41
|
2,268,490
|
|
12/27/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.26
|
1,261,360
|
|
12/26/2012
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.30
|
3.12
|
686,210
|
|
12/25/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.05
|
314,570
|
|
12/24/2012
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
3.05
|
365,260
|
|
12/21/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.12
|
443,220
|
|
12/20/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
3.19
|
788,560
|
|
12/19/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.19
|
994,770
|
|
12/18/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
3.05
|
363,930
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|