|
|
Closing price on 12/18/2017
|
|
| Open |
2.70 |
| High |
2.73 |
| Low |
2.67 |
| Volume |
6,018,700 |
| Split-adjusted Price |
2.69 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.01 / +0.37%
|
2.70
|
2.73
|
2.67
|
2.69
|
2.69
|
2.69
|
6,018,700
|
|
|
12/15/2017
|
-0.02 / -0.74%
|
2.70
|
2.71
|
2.67
|
2.68
|
2.68
|
2.68
|
2,221,120
|
|
|
12/14/2017
|
+0.07 / +2.66%
|
2.62
|
2.70
|
2.62
|
2.70
|
2.66
|
2.70
|
4,686,220
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.63
|
2.65
|
2.60
|
2.63
|
2.62
|
2.63
|
3,316,450
|
|
|
12/12/2017
|
-0.05 / -1.87%
|
2.69
|
2.71
|
2.60
|
2.63
|
2.64
|
2.63
|
5,055,090
|
|
|
12/11/2017
|
-0.05 / -1.83%
|
2.69
|
2.72
|
2.61
|
2.68
|
2.67
|
2.68
|
4,070,390
|
|
|
12/8/2017
|
+0.05 / +1.87%
|
2.68
|
2.76
|
2.64
|
2.73
|
2.71
|
2.73
|
5,931,580
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.69
|
2.71
|
2.60
|
2.68
|
2.66
|
2.68
|
6,313,100
|
|
|
12/6/2017
|
-0.01 / -0.37%
|
2.69
|
2.73
|
2.64
|
2.68
|
2.67
|
2.68
|
3,464,850
|
|
|
12/5/2017
|
-0.06 / -2.18%
|
2.75
|
2.76
|
2.69
|
2.69
|
2.72
|
2.69
|
6,175,450
|
|
|
12/4/2017
|
+0.05 / +1.85%
|
2.72
|
2.80
|
2.72
|
2.75
|
2.76
|
2.75
|
4,949,410
|
|
|
12/1/2017
|
-0.06 / -2.17%
|
2.74
|
2.74
|
2.68
|
2.70
|
2.70
|
2.70
|
6,789,910
|
|
|
11/30/2017
|
-0.07 / -2.47%
|
2.81
|
2.87
|
2.76
|
2.76
|
2.82
|
2.76
|
6,946,880
|
|
|
11/29/2017
|
-0.07 / -2.41%
|
2.90
|
2.91
|
2.81
|
2.83
|
2.85
|
2.83
|
7,427,590
|
|
|
11/28/2017
|
+0.03 / +1.05%
|
2.90
|
3.03
|
2.81
|
2.90
|
2.93
|
2.90
|
11,849,670
|
|
|
11/27/2017
|
+0.18 / +6.69%
|
2.71
|
2.87
|
2.71
|
2.87
|
2.79
|
2.87
|
17,518,410
|
|
|
11/24/2017
|
+0.09 / +3.46%
|
2.60
|
2.70
|
2.57
|
2.69
|
2.64
|
2.69
|
6,995,860
|
|
|
11/23/2017
|
-0.02 / -0.76%
|
2.63
|
2.66
|
2.57
|
2.60
|
2.62
|
2.60
|
6,081,260
|
|
|
11/22/2017
|
+0.03 / +1.16%
|
2.59
|
2.67
|
2.59
|
2.62
|
2.62
|
2.62
|
6,590,710
|
|
|
11/21/2017
|
+0.02 / +0.78%
|
2.58
|
2.61
|
2.57
|
2.59
|
2.59
|
2.59
|
3,841,940
|
|
|
11/20/2017
|
-0.03 / -1.15%
|
2.60
|
2.63
|
2.57
|
2.57
|
2.60
|
2.57
|
3,555,060
|
|
|
11/17/2017
|
-0.01 / -0.38%
|
2.62
|
2.67
|
2.58
|
2.60
|
2.63
|
2.60
|
5,928,550
|
|
|
11/16/2017
|
+0.06 / +2.35%
|
2.54
|
2.62
|
2.54
|
2.61
|
2.59
|
2.61
|
5,997,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|