|
Closing price on 12/3/2010
|
|
| Open |
29.90 |
| High |
30.90 |
| Low |
28.50 |
| Volume |
33,260 |
| Split-adjusted Price |
13.78 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
-1.40 / -4.68%
|
29.90
|
30.90
|
28.50
|
28.50
|
28.50
|
13.78
|
33,260
|
|
|
12/2/2010
|
-1.10 / -3.55%
|
31.00
|
31.00
|
29.50
|
29.90
|
29.90
|
14.45
|
17,970
|
|
|
12/1/2010
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.00
|
14.99
|
21,430
|
|
|
11/30/2010
|
+0.30 / +0.98%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.80
|
14.89
|
18,060
|
|
|
11/29/2010
|
+0.20 / +0.66%
|
28.80
|
30.50
|
28.80
|
30.50
|
30.50
|
14.74
|
17,990
|
|
|
11/26/2010
|
-0.20 / -0.66%
|
30.60
|
30.60
|
30.20
|
30.30
|
30.30
|
14.65
|
15,470
|
|
|
11/25/2010
|
+0.70 / +2.35%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.50
|
14.74
|
15,800
|
|
|
11/24/2010
|
+0.10 / +0.34%
|
30.60
|
30.60
|
28.30
|
29.80
|
29.80
|
14.41
|
13,460
|
|
|
11/23/2010
|
+1.30 / +4.58%
|
29.80
|
29.80
|
27.00
|
29.70
|
29.70
|
14.36
|
13,540
|
|
|
11/22/2010
|
-1.30 / -4.38%
|
29.70
|
29.90
|
28.40
|
28.40
|
28.40
|
13.73
|
13,750
|
|
|
11/19/2010
|
+0.10 / +0.34%
|
30.90
|
30.90
|
29.70
|
29.70
|
29.70
|
14.36
|
15,110
|
|
|
11/18/2010
|
+0.60 / +2.07%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.60
|
14.31
|
14,290
|
|
|
11/17/2010
|
+0.20 / +0.69%
|
28.80
|
30.00
|
28.80
|
29.00
|
29.00
|
14.02
|
15,360
|
|
|
11/16/2010
|
+0.10 / +0.35%
|
30.10
|
30.10
|
28.50
|
28.80
|
28.80
|
13.92
|
15,050
|
|
|
11/15/2010
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.70
|
28.70
|
28.70
|
13.87
|
12,850
|
|
|
11/12/2010
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
13.97
|
10,520
|
|
|
11/11/2010
|
-1.10 / -3.68%
|
28.50
|
29.90
|
28.50
|
28.80
|
28.80
|
13.92
|
16,960
|
|
|
11/10/2010
|
-0.50 / -1.64%
|
30.30
|
30.30
|
29.00
|
29.90
|
29.90
|
14.45
|
18,800
|
|
|
11/9/2010
|
+1.00 / +3.40%
|
30.40
|
30.40
|
28.50
|
30.40
|
30.40
|
14.70
|
20,100
|
|
|
11/8/2010
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
14.21
|
5,120
|
|
|
11/5/2010
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.10
|
29.40
|
29.40
|
14.21
|
24,090
|
|
|
11/4/2010
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.60
|
29.60
|
14.31
|
940
|
|
|
11/3/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.60
|
29.70
|
29.70
|
14.36
|
1,970
|
|
|
11/2/2010
|
-0.30 / -1.00%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.70
|
14.36
|
3,080
|
|
|
11/1/2010
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
14.50
|
3,500
|
|
|
10/29/2010
|
-1.50 / -4.89%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.20
|
14.12
|
30
|
|
|
10/28/2010
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
14.84
|
670
|
|
|
10/27/2010
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
15.61
|
600
|
|
|
10/26/2010
|
0.00 / 0.00%
|
34.80
|
34.80
|
32.30
|
34.00
|
34.00
|
16.44
|
130
|
|
|
10/25/2010
|
+1.50 / +4.62%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
16.44
|
1,530
|
|
|