|
|
Closing price on 10/4/2017
|
|
| Open |
3.14 |
| High |
3.19 |
| Low |
3.13 |
| Volume |
3,824,770 |
| Split-adjusted Price |
3.17 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2017
|
-0.04 / -1.20%
|
3.32
|
3.33
|
3.28
|
3.28
|
3.30
|
3.28
|
4,727,500
|
|
|
9/7/2017
|
+0.05 / +1.53%
|
3.27
|
3.34
|
3.27
|
3.32
|
3.30
|
3.32
|
7,339,530
|
|
|
9/6/2017
|
-0.02 / -0.61%
|
3.28
|
3.32
|
3.26
|
3.27
|
3.29
|
3.27
|
12,030,570
|
|
|
9/5/2017
|
-0.10 / -2.95%
|
3.37
|
3.40
|
3.29
|
3.29
|
3.35
|
3.29
|
11,135,500
|
|
|
9/1/2017
|
+0.01 / +0.30%
|
3.38
|
3.40
|
3.33
|
3.39
|
3.38
|
3.39
|
9,680,160
|
|
|
8/31/2017
|
+0.03 / +0.90%
|
3.35
|
3.40
|
3.35
|
3.38
|
3.38
|
3.38
|
10,087,140
|
|
|
8/30/2017
|
-0.11 / -3.18%
|
3.46
|
3.55
|
3.34
|
3.35
|
3.42
|
3.35
|
14,138,930
|
|
|
8/29/2017
|
+0.01 / +0.29%
|
3.48
|
3.69
|
3.40
|
3.46
|
3.60
|
3.46
|
33,631,160
|
|
|
8/28/2017
|
+0.11 / +3.29%
|
3.37
|
3.45
|
3.34
|
3.45
|
3.40
|
3.45
|
19,553,390
|
|
|
8/25/2017
|
+0.07 / +2.14%
|
3.28
|
3.39
|
3.28
|
3.34
|
3.33
|
3.34
|
18,384,460
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.26
|
3.30
|
3.25
|
3.27
|
3.27
|
3.27
|
8,030,930
|
|
|
8/23/2017
|
+0.06 / +1.87%
|
3.21
|
3.33
|
3.21
|
3.27
|
3.26
|
3.27
|
8,775,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|