|
|
Closing price on 11/15/2017
|
|
| Open |
2.55 |
| High |
2.57 |
| Low |
2.51 |
| Volume |
4,435,470 |
| Split-adjusted Price |
2.55 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
+0.01 / +0.39%
|
2.55
|
2.57
|
2.51
|
2.55
|
2.54
|
2.55
|
4,435,470
|
|
|
11/14/2017
|
+0.08 / +3.25%
|
2.46
|
2.56
|
2.46
|
2.54
|
2.51
|
2.54
|
5,972,050
|
|
|
11/13/2017
|
-0.14 / -5.38%
|
2.58
|
2.61
|
2.45
|
2.46
|
2.51
|
2.46
|
5,680,380
|
|
|
11/10/2017
|
-0.06 / -2.26%
|
2.66
|
2.67
|
2.60
|
2.60
|
2.63
|
2.60
|
4,665,450
|
|
|
11/9/2017
|
-0.04 / -1.48%
|
2.70
|
2.72
|
2.64
|
2.66
|
2.68
|
2.66
|
4,641,800
|
|
|
11/8/2017
|
+0.01 / +0.37%
|
2.68
|
2.73
|
2.66
|
2.70
|
2.69
|
2.70
|
4,682,040
|
|
|
11/7/2017
|
+0.02 / +0.75%
|
2.66
|
2.72
|
2.64
|
2.69
|
2.68
|
2.69
|
6,479,330
|
|
|
11/6/2017
|
+0.02 / +0.75%
|
2.63
|
2.67
|
2.59
|
2.67
|
2.63
|
2.67
|
4,173,290
|
|
|
11/3/2017
|
+0.02 / +0.76%
|
2.60
|
2.65
|
2.50
|
2.65
|
2.57
|
2.65
|
4,944,650
|
|
|
11/2/2017
|
+0.09 / +3.54%
|
2.52
|
2.65
|
2.52
|
2.63
|
2.59
|
2.63
|
9,766,290
|
|
|
11/1/2017
|
-0.19 / -6.96%
|
2.60
|
2.65
|
2.54
|
2.54
|
2.57
|
2.54
|
12,777,550
|
|
|
10/31/2017
|
-0.20 / -6.83%
|
2.90
|
2.93
|
2.73
|
2.73
|
2.78
|
2.73
|
9,977,370
|
|
|
10/30/2017
|
-0.15 / -4.87%
|
3.08
|
3.10
|
2.90
|
2.93
|
3.01
|
2.93
|
6,141,930
|
|
|
10/27/2017
|
+0.03 / +0.98%
|
3.05
|
3.09
|
3.04
|
3.08
|
3.06
|
3.08
|
3,083,300
|
|
|
10/26/2017
|
-0.10 / -3.17%
|
3.15
|
3.16
|
3.05
|
3.05
|
3.11
|
3.05
|
5,229,180
|
|
|
10/25/2017
|
+0.08 / +2.61%
|
3.07
|
3.15
|
3.06
|
3.15
|
3.08
|
3.15
|
5,498,740
|
|
|
10/24/2017
|
+0.02 / +0.66%
|
3.06
|
3.09
|
3.05
|
3.07
|
3.06
|
3.07
|
5,005,210
|
|
|
10/23/2017
|
-0.10 / -3.17%
|
3.15
|
3.17
|
3.05
|
3.05
|
3.12
|
3.05
|
10,433,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|