|
Closing price on 11/19/2015
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,061,690 |
| Split-adjusted Price |
6.02 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.02
|
2,061,690
|
|
|
11/18/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
6.02
|
2,096,270
|
|
|
11/17/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.45
|
6.11
|
5,737,340
|
|
|
11/16/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
5.93
|
4,692,730
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.93
|
2,794,960
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.36
|
5.93
|
3,092,080
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
5.93
|
2,148,600
|
|
|
11/10/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
5.93
|
7,694,050
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
6.02
|
1,816,860
|
|
|
11/6/2015
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.57
|
6.02
|
3,742,900
|
|
|
11/5/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.53
|
6.20
|
11,399,010
|
|
|
11/4/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
5.93
|
3,184,780
|
|
|
11/3/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.35
|
6.02
|
1,653,240
|
|
|
11/2/2015
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
5.83
|
1,951,990
|
|
|
10/30/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.11
|
2,306,770
|
|
|
10/29/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.67
|
6.20
|
5,218,320
|
|
|
10/28/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.78
|
6.11
|
4,799,360
|
|
|
10/27/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.66
|
6.30
|
10,292,340
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.93
|
2,271,440
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
5.93
|
2,569,070
|
|
|
10/22/2015
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.46
|
5.93
|
9,628,060
|
|
|
10/21/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.28
|
5.83
|
3,211,980
|
|
|
10/20/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.31
|
5.83
|
5,549,090
|
|
|
10/19/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.37
|
5.93
|
5,175,190
|
|
|
10/16/2015
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.29
|
5.93
|
6,457,480
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
5.65
|
3,925,950
|
|
|
10/14/2015
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.02
|
5.65
|
5,089,980
|
|
|
10/13/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
5.46
|
5,053,640
|
|
|
10/12/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
5.46
|
3,924,490
|
|
|
10/9/2015
|
+0.20 / +3.45%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.56
|
6,426,390
|
|
|
|