|
|
Closing price on 11/6/2017
|
|
| Open |
2.63 |
| High |
2.67 |
| Low |
2.59 |
| Volume |
4,173,290 |
| Split-adjusted Price |
2.67 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|