|
|
Closing price on 1/5/2017
|
|
| Open |
2.26 |
| High |
2.28 |
| Low |
2.25 |
| Volume |
3,090,680 |
| Split-adjusted Price |
2.25 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.02 / -0.88%
|
2.26
|
2.28
|
2.25
|
2.25
|
2.26
|
2.25
|
3,090,680
|
|
|
1/4/2017
|
-0.03 / -1.30%
|
2.33
|
2.33
|
2.26
|
2.27
|
2.28
|
2.27
|
6,774,560
|
|
|
1/3/2017
|
+0.02 / +0.88%
|
2.36
|
2.36
|
2.29
|
2.30
|
2.31
|
2.30
|
2,350,310
|
|
|
12/30/2016
|
+0.01 / +0.44%
|
2.27
|
2.32
|
2.27
|
2.28
|
2.29
|
2.28
|
23,279,490
|
|
|
12/29/2016
|
-0.05 / -2.16%
|
2.35
|
2.39
|
2.27
|
2.27
|
2.36
|
2.27
|
12,694,880
|
|
|
12/28/2016
|
+0.15 / +6.91%
|
2.17
|
2.32
|
2.17
|
2.32
|
2.28
|
2.32
|
8,904,630
|
|
|
12/27/2016
|
-0.02 / -0.91%
|
2.19
|
2.19
|
2.09
|
2.17
|
2.14
|
2.17
|
7,970,770
|
|
|
12/26/2016
|
-0.10 / -4.37%
|
2.29
|
2.30
|
2.19
|
2.19
|
2.24
|
2.19
|
7,440,390
|
|
|
12/23/2016
|
-0.06 / -2.55%
|
2.35
|
2.35
|
2.27
|
2.29
|
2.30
|
2.29
|
7,394,710
|
|
|
12/22/2016
|
-0.02 / -0.84%
|
2.38
|
2.40
|
2.34
|
2.35
|
2.36
|
2.35
|
7,096,020
|
|
|
12/21/2016
|
+0.01 / +0.42%
|
2.38
|
2.41
|
2.35
|
2.37
|
2.37
|
2.37
|
7,825,630
|
|
|
12/20/2016
|
-0.04 / -1.67%
|
2.42
|
2.45
|
2.33
|
2.36
|
2.39
|
2.36
|
17,211,480
|
|
|
12/19/2016
|
-0.09 / -3.61%
|
2.34
|
2.51
|
2.34
|
2.40
|
2.43
|
2.40
|
20,793,180
|
|
|
12/16/2016
|
+0.13 / +5.51%
|
2.28
|
2.52
|
2.23
|
2.49
|
2.45
|
2.49
|
11,978,940
|
|
|
12/15/2016
|
-0.12 / -4.84%
|
2.65
|
2.65
|
2.31
|
2.36
|
2.52
|
2.36
|
6,608,720
|
|
|
12/14/2016
|
+0.16 / +6.90%
|
2.16
|
2.48
|
2.16
|
2.48
|
2.26
|
2.48
|
78,778,490
|
|
|
12/13/2016
|
-0.17 / -6.83%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
201,350
|
|
|
12/12/2016
|
-0.18 / -6.74%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
552,460
|
|
|
12/9/2016
|
-0.20 / -6.97%
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
1,647,530
|
|
|
12/8/2016
|
-0.21 / -6.82%
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2,012,650
|
|
|
12/7/2016
|
-0.23 / -6.95%
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
619,830
|
|
|
12/6/2016
|
-0.24 / -6.76%
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
119,190
|
|
|
12/5/2016
|
-0.26 / -6.82%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
124,910
|
|
|
12/2/2016
|
-0.28 / -6.85%
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
258,920
|
|
|
12/1/2016
|
-0.30 / -6.83%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
1,382,680
|
|
|
11/30/2016
|
-0.32 / -6.79%
|
4.71
|
4.75
|
4.39
|
4.39
|
4.48
|
4.39
|
2,996,550
|
|
|
11/29/2016
|
-0.15 / -3.09%
|
4.88
|
4.90
|
4.70
|
4.71
|
4.78
|
4.71
|
3,700,880
|
|
|
11/28/2016
|
-0.08 / -1.62%
|
4.92
|
4.93
|
4.80
|
4.86
|
4.86
|
4.86
|
1,938,660
|
|
|
11/25/2016
|
-0.02 / -0.40%
|
4.97
|
4.97
|
4.89
|
4.94
|
4.94
|
4.94
|
2,521,810
|
|
|
11/24/2016
|
-0.01 / -0.20%
|
4.98
|
4.98
|
4.95
|
4.96
|
4.96
|
4.96
|
1,711,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|