|
|
Closing price on 2/9/2018
|
|
| Open |
2.17 |
| High |
2.28 |
| Low |
2.17 |
| Volume |
3,705,820 |
| Split-adjusted Price |
2.24 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.03 / -1.32%
|
2.17
|
2.28
|
2.17
|
2.24
|
2.21
|
2.24
|
3,705,820
|
|
|
2/8/2018
|
-0.06 / -2.58%
|
2.33
|
2.34
|
2.27
|
2.27
|
2.29
|
2.27
|
5,134,510
|
|
|
2/7/2018
|
+0.07 / +3.10%
|
2.31
|
2.38
|
2.30
|
2.33
|
2.33
|
2.33
|
7,773,580
|
|
|
2/6/2018
|
-0.09 / -3.83%
|
2.19
|
2.32
|
2.19
|
2.26
|
2.21
|
2.26
|
13,351,880
|
|
|
2/5/2018
|
-0.17 / -6.75%
|
2.49
|
2.50
|
2.35
|
2.35
|
2.41
|
2.35
|
5,991,210
|
|
|
2/2/2018
|
+0.01 / +0.40%
|
2.51
|
2.53
|
2.50
|
2.52
|
2.51
|
2.52
|
3,838,770
|
|
|
2/1/2018
|
+0.02 / +0.80%
|
2.51
|
2.54
|
2.49
|
2.51
|
2.51
|
2.51
|
5,016,530
|
|
|
1/31/2018
|
-0.08 / -3.11%
|
2.58
|
2.60
|
2.49
|
2.49
|
2.54
|
2.49
|
5,682,370
|
|
|
1/30/2018
|
+0.03 / +1.18%
|
2.56
|
2.59
|
2.52
|
2.57
|
2.55
|
2.57
|
4,377,820
|
|
|
1/29/2018
|
-0.06 / -2.31%
|
2.60
|
2.61
|
2.54
|
2.54
|
2.57
|
2.54
|
4,322,200
|
|
|
1/26/2018
|
+0.04 / +1.56%
|
2.57
|
2.61
|
2.56
|
2.60
|
2.58
|
2.60
|
4,605,750
|
|
|
1/25/2018
|
+0.01 / +0.39%
|
2.55
|
2.61
|
2.54
|
2.56
|
2.57
|
2.56
|
8,830,130
|
|
|
1/22/2018
|
-0.07 / -2.67%
|
2.61
|
2.64
|
2.54
|
2.55
|
2.58
|
2.55
|
9,934,480
|
|
|
1/19/2018
|
-0.05 / -1.87%
|
2.66
|
2.68
|
2.61
|
2.62
|
2.64
|
2.62
|
4,713,440
|
|
|
1/18/2018
|
+0.03 / +1.14%
|
2.62
|
2.67
|
2.61
|
2.67
|
2.62
|
2.67
|
4,686,620
|
|
|
1/17/2018
|
-0.04 / -1.49%
|
2.68
|
2.71
|
2.64
|
2.64
|
2.67
|
2.64
|
8,277,530
|
|
|
1/16/2018
|
-0.04 / -1.47%
|
2.70
|
2.73
|
2.66
|
2.68
|
2.69
|
2.68
|
6,364,030
|
|
|
1/15/2018
|
-0.02 / -0.73%
|
2.74
|
2.75
|
2.70
|
2.72
|
2.72
|
2.72
|
4,811,940
|
|
|
1/12/2018
|
-0.10 / -3.52%
|
2.82
|
2.88
|
2.74
|
2.74
|
2.80
|
2.74
|
9,863,450
|
|
|
1/11/2018
|
+0.10 / +3.65%
|
2.74
|
2.86
|
2.71
|
2.84
|
2.81
|
2.84
|
12,787,930
|
|
|
1/10/2018
|
+0.05 / +1.86%
|
2.69
|
2.76
|
2.69
|
2.74
|
2.73
|
2.74
|
9,200,630
|
|
|
1/9/2018
|
+0.01 / +0.37%
|
2.70
|
2.73
|
2.65
|
2.69
|
2.68
|
2.69
|
6,875,400
|
|
|
1/8/2018
|
-0.04 / -1.47%
|
2.71
|
2.72
|
2.66
|
2.68
|
2.70
|
2.68
|
4,635,790
|
|
|
1/5/2018
|
+0.01 / +0.37%
|
2.77
|
2.85
|
2.72
|
2.72
|
2.79
|
2.72
|
13,209,620
|
|
|
1/4/2018
|
+0.09 / +3.44%
|
2.62
|
2.75
|
2.62
|
2.71
|
2.69
|
2.71
|
9,080,000
|
|
|
1/3/2018
|
-0.03 / -1.13%
|
2.65
|
2.67
|
2.61
|
2.62
|
2.63
|
2.62
|
4,987,120
|
|
|
1/2/2018
|
+0.04 / +1.53%
|
2.63
|
2.67
|
2.63
|
2.65
|
2.65
|
2.65
|
4,836,310
|
|
|
12/29/2017
|
-0.03 / -1.14%
|
2.64
|
2.65
|
2.61
|
2.61
|
2.62
|
2.61
|
3,900,120
|
|
|
12/28/2017
|
+0.03 / +1.15%
|
2.62
|
2.65
|
2.60
|
2.64
|
2.63
|
2.64
|
4,084,510
|
|
|
12/27/2017
|
-0.03 / -1.14%
|
2.64
|
2.67
|
2.61
|
2.61
|
2.63
|
2.61
|
4,181,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|