|
|
Closing price on 1/9/2018
|
|
| Open |
2.70 |
| High |
2.73 |
| Low |
2.65 |
| Volume |
6,875,400 |
| Split-adjusted Price |
2.69 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2017
|
-0.01 / -0.37%
|
2.69
|
2.73
|
2.64
|
2.68
|
2.67
|
2.68
|
3,464,850
|
|
|
12/5/2017
|
-0.06 / -2.18%
|
2.75
|
2.76
|
2.69
|
2.69
|
2.72
|
2.69
|
6,175,450
|
|
|
12/4/2017
|
+0.05 / +1.85%
|
2.72
|
2.80
|
2.72
|
2.75
|
2.76
|
2.75
|
4,949,410
|
|
|
12/1/2017
|
-0.06 / -2.17%
|
2.74
|
2.74
|
2.68
|
2.70
|
2.70
|
2.70
|
6,789,910
|
|
|
11/30/2017
|
-0.07 / -2.47%
|
2.81
|
2.87
|
2.76
|
2.76
|
2.82
|
2.76
|
6,946,880
|
|
|
11/29/2017
|
-0.07 / -2.41%
|
2.90
|
2.91
|
2.81
|
2.83
|
2.85
|
2.83
|
7,427,590
|
|
|
11/28/2017
|
+0.03 / +1.05%
|
2.90
|
3.03
|
2.81
|
2.90
|
2.93
|
2.90
|
11,849,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|