|
|
Closing price on 10/20/2017
|
|
| Open |
3.13 |
| High |
3.18 |
| Low |
3.13 |
| Volume |
11,852,110 |
| Split-adjusted Price |
3.15 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.02 / +0.64%
|
3.13
|
3.18
|
3.13
|
3.15
|
3.15
|
3.15
|
11,852,110
|
|
|
10/19/2017
|
-0.02 / -0.63%
|
3.15
|
3.18
|
3.13
|
3.13
|
3.14
|
3.13
|
7,400,320
|
|
|
10/18/2017
|
-0.03 / -0.94%
|
3.18
|
3.19
|
3.13
|
3.15
|
3.16
|
3.15
|
6,668,870
|
|
|
10/17/2017
|
+0.07 / +2.25%
|
3.11
|
3.21
|
3.11
|
3.18
|
3.17
|
3.18
|
8,870,730
|
|
|
10/16/2017
|
+0.01 / +0.32%
|
3.10
|
3.14
|
3.10
|
3.11
|
3.11
|
3.11
|
5,379,040
|
|
|
10/13/2017
|
-0.04 / -1.27%
|
3.13
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
6,485,920
|
|
|
10/12/2017
|
0.00 / 0.00%
|
3.13
|
3.16
|
3.13
|
3.14
|
3.14
|
3.14
|
5,540,520
|
|
|
10/11/2017
|
-0.05 / -1.57%
|
3.19
|
3.21
|
3.14
|
3.14
|
3.16
|
3.14
|
6,414,510
|
|
|
10/10/2017
|
+0.05 / +1.59%
|
3.15
|
3.19
|
3.14
|
3.19
|
3.16
|
3.19
|
5,550,800
|
|
|
10/9/2017
|
-0.05 / -1.57%
|
3.17
|
3.19
|
3.14
|
3.14
|
3.16
|
3.14
|
5,366,930
|
|
|
10/6/2017
|
-0.01 / -0.31%
|
3.19
|
3.21
|
3.17
|
3.19
|
3.19
|
3.19
|
4,074,620
|
|
|
10/5/2017
|
+0.03 / +0.95%
|
3.17
|
3.20
|
3.17
|
3.20
|
3.18
|
3.20
|
4,846,610
|
|
|
10/4/2017
|
+0.03 / +0.96%
|
3.14
|
3.19
|
3.13
|
3.17
|
3.16
|
3.17
|
3,824,770
|
|
|
10/3/2017
|
-0.08 / -2.48%
|
3.20
|
3.23
|
3.05
|
3.14
|
3.16
|
3.14
|
9,773,640
|
|
|
10/2/2017
|
-0.03 / -0.92%
|
3.25
|
3.28
|
3.22
|
3.22
|
3.25
|
3.22
|
5,385,500
|
|
|
9/29/2017
|
+0.02 / +0.62%
|
3.23
|
3.27
|
3.23
|
3.25
|
3.24
|
3.25
|
5,087,180
|
|
|
9/28/2017
|
-0.04 / -1.22%
|
3.27
|
3.30
|
3.22
|
3.23
|
3.26
|
3.23
|
7,463,570
|
|
|
9/27/2017
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.27
|
3.27
|
3.29
|
3.27
|
6,741,060
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.25
|
3.27
|
3.27
|
3.27
|
6,269,150
|
|
|
9/25/2017
|
-0.01 / -0.30%
|
3.28
|
3.30
|
3.27
|
3.27
|
3.28
|
3.27
|
3,339,000
|
|
|
9/22/2017
|
-0.05 / -1.50%
|
3.34
|
3.35
|
3.28
|
3.28
|
3.32
|
3.28
|
5,158,790
|
|
|
9/21/2017
|
+0.04 / +1.22%
|
3.32
|
3.37
|
3.32
|
3.33
|
3.34
|
3.33
|
6,892,580
|
|
|
9/20/2017
|
0.00 / 0.00%
|
3.29
|
3.38
|
3.26
|
3.29
|
3.30
|
3.29
|
9,407,330
|
|
|
9/19/2017
|
-0.01 / -0.30%
|
3.33
|
3.33
|
3.29
|
3.29
|
3.31
|
3.29
|
4,132,710
|
|
|
9/18/2017
|
+0.05 / +1.54%
|
3.27
|
3.32
|
3.27
|
3.30
|
3.30
|
3.30
|
3,293,010
|
|
|
9/15/2017
|
-0.01 / -0.31%
|
3.26
|
3.28
|
3.25
|
3.25
|
3.26
|
3.25
|
3,385,730
|
|
|
9/14/2017
|
-0.03 / -0.91%
|
3.30
|
3.30
|
3.25
|
3.26
|
3.27
|
3.26
|
5,630,580
|
|
|
9/13/2017
|
+0.03 / +0.92%
|
3.27
|
3.30
|
3.25
|
3.29
|
3.28
|
3.29
|
4,142,200
|
|
|
9/12/2017
|
+0.03 / +0.93%
|
3.24
|
3.28
|
3.23
|
3.26
|
3.25
|
3.26
|
4,781,050
|
|
|
9/11/2017
|
-0.05 / -1.52%
|
3.30
|
3.33
|
3.23
|
3.23
|
3.27
|
3.23
|
6,138,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|