|
|
Closing price on 3/31/2015
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
694,130 |
| Split-adjusted Price |
5.96 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
5.96
|
694,130
|
|
|
3/30/2015
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
5.96
|
5,125,340
|
|
|
3/27/2015
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.58
|
5.87
|
3,331,930
|
|
|
3/26/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
5.96
|
1,937,390
|
|
|
3/25/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.05
|
1,908,280
|
|
|
3/24/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
5.96
|
2,931,610
|
|
|
3/23/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
6.05
|
2,694,100
|
|
|
3/20/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.83
|
6.23
|
1,020,790
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.14
|
3,383,000
|
|
|
3/18/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.14
|
1,606,180
|
|
|
3/17/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.23
|
3,381,470
|
|
|
3/16/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.32
|
3,976,870
|
|
|
3/13/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.23
|
4,213,500
|
|
|
3/12/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.23
|
1,889,190
|
|
|
3/11/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.23
|
1,511,510
|
|
|
3/10/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.41
|
4,121,820
|
|
|
3/9/2015
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
6.41
|
7,689,270
|
|
|
3/6/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.32
|
3,431,640
|
|
|
3/5/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.32
|
4,398,270
|
|
|
3/4/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.32
|
2,084,610
|
|
|
3/3/2015
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.32
|
1,479,520
|
|
|
3/2/2015
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.14
|
1,653,590
|
|
|
2/27/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.23
|
1,778,560
|
|
|
2/26/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.32
|
1,122,630
|
|
|
2/25/2015
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.23
|
1,585,160
|
|
|
2/24/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.41
|
504,540
|
|
|
2/13/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
6.32
|
3,863,310
|
|
|
2/12/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
6.41
|
3,394,040
|
|
|
2/11/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.23
|
1,805,970
|
|
|
2/10/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.23
|
1,264,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|