|
|
Closing price on 12/25/2015
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
4,490,850 |
| Split-adjusted Price |
5.00 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.35
|
5.00
|
4,490,850
|
|
|
12/24/2015
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.09
|
2,115,660
|
|
|
12/23/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.54
|
5.19
|
2,543,770
|
|
|
12/22/2015
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.19
|
2,092,610
|
|
|
12/21/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.67
|
5.28
|
5,046,900
|
|
|
12/18/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.64
|
5.28
|
8,080,520
|
|
|
12/17/2015
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.65
|
5.28
|
7,209,460
|
|
|
12/16/2015
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.65
|
5.19
|
5,042,060
|
|
|
12/15/2015
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.62
|
5.28
|
5,465,580
|
|
|
12/14/2015
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.64
|
5.28
|
2,655,640
|
|
|
12/11/2015
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.82
|
5.37
|
2,696,050
|
|
|
12/10/2015
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.61
|
5.28
|
7,888,380
|
|
|
12/9/2015
|
-0.20 / -3.28%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.91
|
5.46
|
5,688,360
|
|
|
12/8/2015
|
-0.40 / -6.15%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
5.65
|
7,513,080
|
|
|
12/7/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
6.02
|
3,865,850
|
|
|
12/4/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.56
|
6.20
|
3,879,580
|
|
|
12/3/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.93
|
2,606,000
|
|
|
12/2/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.02
|
2,609,470
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.32
|
5.83
|
3,148,690
|
|
|
11/30/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.83
|
2,859,520
|
|
|
11/27/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.44
|
5.93
|
2,210,040
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.02
|
4,165,600
|
|
|
11/25/2015
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.02
|
3,995,200
|
|
|
11/24/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.56
|
6.11
|
3,312,180
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
6.20
|
2,436,090
|
|
|
11/20/2015
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.71
|
6.20
|
6,198,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|