|
|
Closing price on 11/30/2018
|
|
| Open |
1.53 |
| High |
1.55 |
| Low |
1.52 |
| Volume |
2,126,060 |
| Split-adjusted Price |
1.55 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
-0.01 / -0.64%
|
1.53
|
1.55
|
1.52
|
1.55
|
1.54
|
1.55
|
2,126,060
|
|
|
11/29/2018
|
0.00 / 0.00%
|
1.56
|
1.57
|
1.52
|
1.56
|
1.54
|
1.56
|
2,026,660
|
|
|
11/28/2018
|
-0.02 / -1.27%
|
1.55
|
1.58
|
1.53
|
1.56
|
1.55
|
1.56
|
3,194,970
|
|
|
11/27/2018
|
-0.01 / -0.63%
|
1.57
|
1.58
|
1.55
|
1.58
|
1.57
|
1.58
|
3,712,590
|
|
|
11/26/2018
|
+0.01 / +0.63%
|
1.57
|
1.59
|
1.57
|
1.59
|
1.58
|
1.59
|
1,393,710
|
|
|
11/23/2018
|
-0.02 / -1.25%
|
1.59
|
1.60
|
1.57
|
1.58
|
1.58
|
1.58
|
1,274,090
|
|
|
11/22/2018
|
-0.01 / -0.62%
|
1.60
|
1.61
|
1.58
|
1.60
|
1.59
|
1.60
|
1,291,830
|
|
|
11/21/2018
|
+0.01 / +0.63%
|
1.59
|
1.61
|
1.58
|
1.61
|
1.60
|
1.61
|
410,670
|
|
|
11/20/2018
|
0.00 / 0.00%
|
1.57
|
1.60
|
1.57
|
1.60
|
1.58
|
1.60
|
1,051,850
|
|
|
11/19/2018
|
+0.03 / +1.91%
|
1.67
|
1.67
|
1.59
|
1.60
|
1.65
|
1.60
|
6,668,960
|
|
|
11/16/2018
|
+0.01 / +0.64%
|
1.56
|
1.57
|
1.54
|
1.57
|
1.56
|
1.57
|
2,067,080
|
|
|
11/15/2018
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.54
|
1.56
|
1.55
|
1.56
|
2,076,790
|
|
|
11/14/2018
|
-0.03 / -1.89%
|
1.57
|
1.59
|
1.56
|
1.56
|
1.57
|
1.56
|
687,260
|
|
|
11/13/2018
|
-0.01 / -0.63%
|
1.58
|
1.59
|
1.55
|
1.59
|
1.57
|
1.59
|
1,481,390
|
|
|
11/12/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.58
|
1.60
|
1.59
|
1.60
|
1,240,050
|
|
|
11/9/2018
|
-0.02 / -1.23%
|
1.61
|
1.61
|
1.58
|
1.60
|
1.59
|
1.60
|
1,507,370
|
|
|
11/8/2018
|
+0.01 / +0.62%
|
1.61
|
1.64
|
1.59
|
1.62
|
1.61
|
1.62
|
2,908,540
|
|
|
11/7/2018
|
-0.01 / -0.62%
|
1.61
|
1.61
|
1.59
|
1.61
|
1.61
|
1.61
|
2,015,640
|
|
|
11/6/2018
|
0.00 / 0.00%
|
1.61
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
1,255,580
|
|
|
11/5/2018
|
0.00 / 0.00%
|
1.60
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
2,507,970
|
|
|
11/2/2018
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.60
|
1.62
|
1.61
|
1.62
|
1,477,160
|
|
|
11/1/2018
|
-0.01 / -0.61%
|
1.62
|
1.63
|
1.58
|
1.62
|
1.61
|
1.62
|
1,519,820
|
|
|
10/31/2018
|
-0.01 / -0.61%
|
1.72
|
1.72
|
1.60
|
1.63
|
1.67
|
1.63
|
2,074,530
|
|
|
10/30/2018
|
+0.01 / +0.61%
|
1.60
|
1.64
|
1.60
|
1.64
|
1.62
|
1.64
|
1,868,950
|
|
|
10/29/2018
|
+0.02 / +1.24%
|
1.59
|
1.63
|
1.59
|
1.63
|
1.62
|
1.63
|
1,737,770
|
|
|
10/26/2018
|
0.00 / 0.00%
|
1.60
|
1.63
|
1.58
|
1.61
|
1.60
|
1.61
|
2,235,890
|
|
|
10/25/2018
|
-0.02 / -1.23%
|
1.59
|
1.61
|
1.54
|
1.61
|
1.57
|
1.61
|
3,255,270
|
|
|
10/24/2018
|
-0.05 / -2.98%
|
1.60
|
1.66
|
1.60
|
1.63
|
1.62
|
1.63
|
2,893,580
|
|
|
10/23/2018
|
-0.03 / -1.75%
|
1.68
|
1.69
|
1.61
|
1.68
|
1.65
|
1.68
|
3,994,470
|
|
|
10/22/2018
|
-0.01 / -0.58%
|
1.70
|
1.71
|
1.68
|
1.71
|
1.70
|
1.71
|
2,018,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|