|
|
Closing price on 10/11/2012
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
1,773,730 |
| Split-adjusted Price |
2.76 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.76
|
1,773,730
|
|
|
10/10/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.68
|
521,990
|
|
|
10/9/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.61
|
228,290
|
|
|
10/8/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.54
|
268,650
|
|
|
10/5/2012
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.47
|
244,150
|
|
|
10/4/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.54
|
170,000
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.61
|
270,600
|
|
|
10/2/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.61
|
495,990
|
|
|
10/1/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.68
|
209,740
|
|
|
9/28/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.76
|
137,380
|
|
|
9/27/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.83
|
234,390
|
|
|
9/26/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.90
|
204,000
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.83
|
206,840
|
|
|
9/24/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.83
|
313,320
|
|
|
9/21/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
286,500
|
|
|
9/20/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.83
|
360,830
|
|
|
9/19/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.90
|
292,070
|
|
|
9/18/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
2.83
|
715,570
|
|
|
9/17/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
966,770
|
|
|
9/14/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
247,730
|
|
|
9/13/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.76
|
437,270
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.68
|
212,500
|
|
|
9/11/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.68
|
1,148,570
|
|
|
9/10/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.76
|
312,210
|
|
|
9/7/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.83
|
485,380
|
|
|
9/6/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.97
|
1,198,070
|
|
|
9/5/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.97
|
828,500
|
|
|
9/4/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.97
|
604,130
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
3.05
|
634,740
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
3.05
|
797,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|