|
|
Closing price on 3/7/2017
|
|
| Open |
2.55 |
| High |
2.63 |
| Low |
2.54 |
| Volume |
10,192,580 |
| Split-adjusted Price |
2.61 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.10 / +3.98%
|
2.55
|
2.63
|
2.54
|
2.61
|
2.58
|
2.61
|
10,192,580
|
|
|
3/6/2017
|
-0.06 / -2.33%
|
2.56
|
2.58
|
2.46
|
2.51
|
2.51
|
2.51
|
13,293,110
|
|
|
3/3/2017
|
-0.09 / -3.38%
|
2.65
|
2.65
|
2.52
|
2.57
|
2.57
|
2.57
|
13,123,980
|
|
|
3/2/2017
|
-0.14 / -5.00%
|
2.85
|
2.85
|
2.66
|
2.66
|
2.73
|
2.66
|
12,596,280
|
|
|
3/1/2017
|
+0.04 / +1.45%
|
2.80
|
2.92
|
2.65
|
2.80
|
2.85
|
2.80
|
17,220,780
|
|
|
2/28/2017
|
+0.18 / +6.98%
|
2.58
|
2.76
|
2.58
|
2.76
|
2.74
|
2.76
|
17,638,760
|
|
|
2/27/2017
|
+0.08 / +3.20%
|
2.53
|
2.60
|
2.50
|
2.58
|
2.56
|
2.58
|
13,013,760
|
|
|
2/24/2017
|
-0.13 / -4.94%
|
2.57
|
2.62
|
2.50
|
2.50
|
2.56
|
2.50
|
14,566,000
|
|
|
2/23/2017
|
+0.03 / +1.15%
|
2.62
|
2.70
|
2.58
|
2.63
|
2.62
|
2.63
|
31,946,670
|
|
|
2/22/2017
|
+0.17 / +7.00%
|
2.60
|
2.60
|
2.49
|
2.60
|
2.58
|
2.60
|
43,107,588
|
|
|
2/21/2017
|
+0.15 / +6.58%
|
2.30
|
2.43
|
2.30
|
2.43
|
2.42
|
2.43
|
15,159,310
|
|
|
2/20/2017
|
+0.03 / +1.33%
|
2.24
|
2.28
|
2.23
|
2.28
|
2.25
|
2.28
|
6,726,830
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.22
|
2.25
|
2.23
|
2.25
|
3,675,880
|
|
|
2/16/2017
|
+0.03 / +1.35%
|
2.22
|
2.28
|
2.22
|
2.25
|
2.25
|
2.25
|
6,459,440
|
|
|
2/15/2017
|
-0.08 / -3.48%
|
2.29
|
2.30
|
2.20
|
2.22
|
2.26
|
2.22
|
7,157,280
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.30
|
2.34
|
2.27
|
2.30
|
2.31
|
2.30
|
5,136,610
|
|
|
2/13/2017
|
-0.03 / -1.29%
|
2.34
|
2.34
|
2.27
|
2.30
|
2.30
|
2.30
|
6,901,670
|
|
|
2/10/2017
|
-0.05 / -2.10%
|
2.39
|
2.40
|
2.29
|
2.33
|
2.32
|
2.33
|
6,800,010
|
|
|
2/9/2017
|
+0.08 / +3.48%
|
2.31
|
2.40
|
2.31
|
2.38
|
2.37
|
2.38
|
6,876,500
|
|
|
2/8/2017
|
+0.06 / +2.68%
|
2.25
|
2.31
|
2.24
|
2.30
|
2.29
|
2.30
|
22,174,610
|
|
|
2/7/2017
|
+0.05 / +2.28%
|
2.20
|
2.27
|
2.20
|
2.24
|
2.24
|
2.24
|
5,744,670
|
|
|
2/6/2017
|
+0.03 / +1.39%
|
2.16
|
2.19
|
2.15
|
2.19
|
2.17
|
2.19
|
3,568,400
|
|
|
2/3/2017
|
-0.04 / -1.82%
|
2.19
|
2.19
|
2.15
|
2.16
|
2.17
|
2.16
|
3,743,050
|
|
|
2/2/2017
|
+0.01 / +0.46%
|
2.19
|
2.21
|
2.17
|
2.20
|
2.19
|
2.20
|
2,830,470
|
|
|
1/25/2017
|
+0.04 / +1.86%
|
2.19
|
2.21
|
2.16
|
2.19
|
2.19
|
2.19
|
4,988,525
|
|
|
1/24/2017
|
+0.14 / +6.97%
|
2.15
|
2.15
|
2.11
|
2.15
|
2.15
|
2.15
|
7,340,020
|
|
|
1/23/2017
|
+0.13 / +6.91%
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
1,761,930
|
|
|
1/20/2017
|
-0.05 / -2.59%
|
1.91
|
1.95
|
1.86
|
1.88
|
1.89
|
1.88
|
3,646,960
|
|
|
1/19/2017
|
-0.04 / -2.03%
|
1.96
|
2.00
|
1.92
|
1.93
|
1.96
|
1.93
|
3,293,400
|
|
|
1/18/2017
|
-0.03 / -1.50%
|
2.00
|
2.03
|
1.97
|
1.97
|
2.01
|
1.97
|
3,572,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|