|
Closing price on 2/28/2011
|
|
| Open |
40.00 |
| High |
41.50 |
| Low |
39.50 |
| Volume |
231,860 |
| Split-adjusted Price |
19.09 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.30 / -0.75%
|
40.00
|
41.50
|
39.50
|
39.50
|
39.50
|
19.09
|
231,860
|
|
|
2/25/2011
|
+1.80 / +4.74%
|
39.00
|
39.80
|
38.50
|
39.80
|
39.80
|
19.24
|
272,840
|
|
|
2/24/2011
|
-1.70 / -4.28%
|
38.00
|
39.50
|
37.80
|
38.00
|
38.00
|
18.37
|
186,910
|
|
|
2/23/2011
|
0.00 / 0.00%
|
39.70
|
41.30
|
39.70
|
39.70
|
39.70
|
19.19
|
192,060
|
|
|
2/22/2011
|
-1.10 / -2.70%
|
38.80
|
41.80
|
38.80
|
39.70
|
39.70
|
19.19
|
551,750
|
|
|
2/21/2011
|
-2.10 / -4.90%
|
41.20
|
41.20
|
40.80
|
40.80
|
40.80
|
19.72
|
190,710
|
|
|
2/18/2011
|
-2.10 / -4.67%
|
44.50
|
44.60
|
42.80
|
42.90
|
42.90
|
20.74
|
273,270
|
|
|
2/17/2011
|
-0.50 / -1.10%
|
45.50
|
45.70
|
44.60
|
45.00
|
45.00
|
21.75
|
115,860
|
|
|
2/16/2011
|
+0.30 / +0.66%
|
45.50
|
46.90
|
45.20
|
45.50
|
45.50
|
21.99
|
251,260
|
|
|
2/15/2011
|
-1.50 / -3.21%
|
46.70
|
46.70
|
44.50
|
45.20
|
45.20
|
21.85
|
170,640
|
|
|
2/14/2011
|
-1.20 / -2.51%
|
47.00
|
47.10
|
46.50
|
46.70
|
46.70
|
22.57
|
118,680
|
|
|
2/11/2011
|
+2.00 / +4.36%
|
45.90
|
48.10
|
45.50
|
47.90
|
47.90
|
23.15
|
205,130
|
|
|
2/10/2011
|
-0.30 / -0.65%
|
46.20
|
46.20
|
45.60
|
45.90
|
45.90
|
22.19
|
165,880
|
|
|
2/9/2011
|
-1.90 / -3.95%
|
48.90
|
48.90
|
46.20
|
46.20
|
46.20
|
22.33
|
260,680
|
|
|
2/8/2011
|
-0.50 / -1.03%
|
49.50
|
49.50
|
48.10
|
48.10
|
48.10
|
23.25
|
125,360
|
|
|
1/28/2011
|
+0.60 / +1.25%
|
48.20
|
49.00
|
48.00
|
48.60
|
48.60
|
23.49
|
297,140
|
|
|
1/27/2011
|
+2.10 / +4.58%
|
47.30
|
48.00
|
46.10
|
48.00
|
48.00
|
23.20
|
400,780
|
|
|
1/26/2011
|
+2.10 / +4.79%
|
43.80
|
45.90
|
43.80
|
45.90
|
45.90
|
22.19
|
259,260
|
|
|
1/25/2011
|
-0.40 / -0.90%
|
44.00
|
45.10
|
42.80
|
43.80
|
43.80
|
21.17
|
552,090
|
|
|
1/24/2011
|
-1.90 / -4.12%
|
45.00
|
47.00
|
44.10
|
44.20
|
44.20
|
21.37
|
214,960
|
|
|
1/21/2011
|
-0.10 / -0.22%
|
47.70
|
47.70
|
45.80
|
46.10
|
46.10
|
22.28
|
222,060
|
|
|
1/20/2011
|
+2.20 / +5.00%
|
45.30
|
46.20
|
45.00
|
46.20
|
46.20
|
22.33
|
466,340
|
|
|
1/19/2011
|
-0.20 / -0.45%
|
44.20
|
44.90
|
43.00
|
44.00
|
44.00
|
21.27
|
196,730
|
|
|
1/18/2011
|
+2.10 / +4.99%
|
43.70
|
44.20
|
42.30
|
44.20
|
44.20
|
21.37
|
659,870
|
|
|
1/17/2011
|
+2.00 / +4.99%
|
41.00
|
42.10
|
41.00
|
42.10
|
42.10
|
20.35
|
380,430
|
|
|
1/14/2011
|
+1.90 / +4.97%
|
38.50
|
40.10
|
38.40
|
40.10
|
40.10
|
19.38
|
395,150
|
|
|
1/13/2011
|
+0.30 / +0.79%
|
37.90
|
38.60
|
37.50
|
38.20
|
38.20
|
18.47
|
171,340
|
|
|
1/12/2011
|
+1.50 / +4.12%
|
36.80
|
38.00
|
36.80
|
37.90
|
37.90
|
18.32
|
211,750
|
|
|
1/11/2011
|
-0.60 / -1.62%
|
37.70
|
37.70
|
36.30
|
36.40
|
36.40
|
17.60
|
132,160
|
|
|
1/10/2011
|
-1.00 / -2.63%
|
38.10
|
38.10
|
37.00
|
37.00
|
37.00
|
17.89
|
108,810
|
|
|