|
|
Closing price on 12/19/2016
|
|
| Open |
2.34 |
| High |
2.51 |
| Low |
2.34 |
| Volume |
20,793,180 |
| Split-adjusted Price |
2.40 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
-0.09 / -3.61%
|
2.34
|
2.51
|
2.34
|
2.40
|
2.43
|
2.40
|
20,793,180
|
|
|
12/16/2016
|
+0.13 / +5.51%
|
2.28
|
2.52
|
2.23
|
2.49
|
2.45
|
2.49
|
11,978,940
|
|
|
12/15/2016
|
-0.12 / -4.84%
|
2.65
|
2.65
|
2.31
|
2.36
|
2.52
|
2.36
|
6,608,720
|
|
|
12/14/2016
|
+0.16 / +6.90%
|
2.16
|
2.48
|
2.16
|
2.48
|
2.26
|
2.48
|
78,778,490
|
|
|
12/13/2016
|
-0.17 / -6.83%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
201,350
|
|
|
12/12/2016
|
-0.18 / -6.74%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
552,460
|
|
|
12/9/2016
|
-0.20 / -6.97%
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
1,647,530
|
|
|
12/8/2016
|
-0.21 / -6.82%
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2,012,650
|
|
|
12/7/2016
|
-0.23 / -6.95%
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
619,830
|
|
|
12/6/2016
|
-0.24 / -6.76%
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
119,190
|
|
|
12/5/2016
|
-0.26 / -6.82%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
124,910
|
|
|
12/2/2016
|
-0.28 / -6.85%
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
258,920
|
|
|
12/1/2016
|
-0.30 / -6.83%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
1,382,680
|
|
|
11/30/2016
|
-0.32 / -6.79%
|
4.71
|
4.75
|
4.39
|
4.39
|
4.48
|
4.39
|
2,996,550
|
|
|
11/29/2016
|
-0.15 / -3.09%
|
4.88
|
4.90
|
4.70
|
4.71
|
4.78
|
4.71
|
3,700,880
|
|
|
11/28/2016
|
-0.08 / -1.62%
|
4.92
|
4.93
|
4.80
|
4.86
|
4.86
|
4.86
|
1,938,660
|
|
|
11/25/2016
|
-0.02 / -0.40%
|
4.97
|
4.97
|
4.89
|
4.94
|
4.94
|
4.94
|
2,521,810
|
|
|
11/24/2016
|
-0.01 / -0.20%
|
4.98
|
4.98
|
4.95
|
4.96
|
4.96
|
4.96
|
1,711,920
|
|
|
11/23/2016
|
+0.05 / +1.02%
|
5.00
|
5.00
|
4.94
|
4.97
|
4.95
|
4.97
|
3,230,430
|
|
|
11/22/2016
|
+0.03 / +0.61%
|
4.89
|
4.93
|
4.89
|
4.92
|
4.91
|
4.92
|
1,821,640
|
|
|
11/21/2016
|
-0.06 / -1.21%
|
4.90
|
4.96
|
4.89
|
4.89
|
4.92
|
4.89
|
2,649,710
|
|
|
11/18/2016
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.88
|
4.95
|
4.93
|
4.95
|
1,491,200
|
|
|
11/17/2016
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.85
|
4.95
|
4.94
|
4.95
|
2,656,440
|
|
|
11/16/2016
|
0.00 / 0.00%
|
4.97
|
5.00
|
4.88
|
5.00
|
4.93
|
5.00
|
3,404,010
|
|
|
11/15/2016
|
-0.08 / -1.57%
|
5.10
|
5.12
|
5.00
|
5.00
|
5.05
|
5.00
|
3,882,790
|
|
|
11/14/2016
|
+0.23 / +4.74%
|
4.95
|
5.08
|
4.90
|
5.08
|
4.99
|
5.08
|
2,697,270
|
|
|
11/11/2016
|
-0.31 / -6.01%
|
5.11
|
5.24
|
4.80
|
4.85
|
4.87
|
4.85
|
4,685,120
|
|
|
11/10/2016
|
+0.16 / +3.20%
|
5.20
|
5.25
|
5.16
|
5.16
|
5.19
|
5.16
|
4,288,030
|
|
|
11/9/2016
|
-0.25 / -4.76%
|
5.26
|
5.26
|
5.00
|
5.00
|
5.17
|
5.00
|
4,823,540
|
|
|
11/8/2016
|
0.00 / 0.00%
|
5.15
|
5.26
|
5.15
|
5.25
|
5.24
|
5.25
|
2,503,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|