|
|
Closing price on 11/15/2013
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
2,554,460 |
| Split-adjusted Price |
6.18 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
6.18
|
2,554,460
|
|
|
11/14/2013
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.18
|
2,948,260
|
|
|
11/13/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.00
|
4,011,960
|
|
|
11/12/2013
|
-0.30 / -4.23%
|
7.20
|
7.30
|
6.80
|
6.80
|
6.80
|
5.92
|
4,261,370
|
|
|
11/11/2013
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.18
|
4,606,480
|
|
|
11/8/2013
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
5.83
|
3,459,480
|
|
|
11/7/2013
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.50
|
5.66
|
4,619,880
|
|
|
11/6/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.57
|
1,934,900
|
|
|
11/5/2013
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.66
|
4,222,830
|
|
|
11/4/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.48
|
1,294,690
|
|
|
11/1/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.31
|
720,290
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.39
|
1,728,720
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.39
|
778,610
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.39
|
1,373,790
|
|
|
10/28/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.39
|
1,771,810
|
|
|
10/25/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
5.48
|
1,511,610
|
|
|
10/24/2013
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
5.39
|
2,080,730
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
5.57
|
2,143,750
|
|
|
10/22/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.40
|
5.57
|
2,596,430
|
|
|
10/21/2013
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.66
|
5,522,770
|
|
|
10/18/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
5.31
|
2,127,790
|
|
|
10/17/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
5.22
|
1,704,930
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.22
|
1,588,120
|
|
|
10/15/2013
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.22
|
1,092,380
|
|
|
10/14/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.13
|
952,600
|
|
|
10/11/2013
|
+0.10 / +1.69%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.22
|
2,020,690
|
|
|
10/10/2013
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
5.13
|
2,271,250
|
|
|
10/9/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
5.39
|
4,094,170
|
|
|
10/8/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
5.31
|
1,712,440
|
|
|
10/7/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.48
|
2,157,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|