|
|
Closing price on 10/19/2011
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
1,060,600 |
| Split-adjusted Price |
4.98 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2011
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.00
|
10.30
|
10.30
|
4.98
|
1,060,600
|
|
|
10/18/2011
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
5.08
|
589,870
|
|
|
10/17/2011
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
5.32
|
690,530
|
|
|
10/14/2011
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
5.56
|
1,727,790
|
|
|
10/13/2011
|
-0.40 / -3.51%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
5.32
|
2,257,520
|
|
|
10/12/2011
|
-0.60 / -5.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
5.51
|
331,640
|
|
|
10/11/2011
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
5.80
|
1,421,620
|
|
|
10/10/2011
|
-0.60 / -4.55%
|
13.00
|
13.40
|
12.60
|
12.60
|
12.60
|
6.09
|
563,980
|
|
|
10/7/2011
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
6.38
|
2,122,230
|
|
|
10/6/2011
|
+0.30 / +2.22%
|
13.70
|
14.00
|
13.40
|
13.80
|
13.80
|
6.67
|
620,050
|
|
|
10/5/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
6.53
|
802,920
|
|
|
10/4/2011
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.30
|
13.50
|
13.50
|
6.53
|
1,156,730
|
|
|
10/3/2011
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
6.67
|
1,289,250
|
|
|
9/30/2011
|
-0.60 / -4.17%
|
14.60
|
14.60
|
13.80
|
13.80
|
13.80
|
6.67
|
469,130
|
|
|
9/29/2011
|
+0.40 / +2.86%
|
14.60
|
14.70
|
13.70
|
14.40
|
14.40
|
6.96
|
1,560,590
|
|
|
9/28/2011
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.50
|
14.00
|
14.00
|
6.77
|
2,081,420
|
|
|
9/27/2011
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.40
|
13.40
|
13.40
|
6.48
|
730,780
|
|
|
9/26/2011
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.50
|
6.53
|
452,110
|
|
|
9/23/2011
|
-0.50 / -3.57%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.50
|
6.53
|
2,429,480
|
|
|
9/22/2011
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.20
|
14.00
|
14.00
|
6.77
|
628,420
|
|
|
9/21/2011
|
-0.60 / -4.29%
|
13.70
|
14.40
|
13.30
|
13.40
|
13.40
|
6.48
|
1,208,420
|
|
|
9/20/2011
|
-0.70 / -4.76%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.00
|
6.77
|
1,188,380
|
|
|
9/19/2011
|
+0.60 / +4.26%
|
13.60
|
14.70
|
13.50
|
14.70
|
14.70
|
7.11
|
1,201,890
|
|
|
9/16/2011
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
6.82
|
2,064,700
|
|
|
9/15/2011
|
-0.20 / -1.33%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.80
|
7.15
|
1,984,640
|
|
|
9/14/2011
|
-0.70 / -4.46%
|
15.30
|
15.80
|
15.00
|
15.00
|
15.00
|
7.25
|
1,556,870
|
|
|
9/13/2011
|
+0.70 / +4.67%
|
15.10
|
15.70
|
14.80
|
15.70
|
15.70
|
7.59
|
2,466,880
|
|
|
9/12/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
7.25
|
2,675,060
|
|
|
9/9/2011
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.91
|
2,837,200
|
|
|
9/8/2011
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.62
|
43,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|