|
|
Closing price on 3/9/2018
|
|
| Open |
2.38 |
| High |
2.39 |
| Low |
2.34 |
| Volume |
3,304,000 |
| Split-adjusted Price |
2.36 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-0.02 / -0.84%
|
2.38
|
2.39
|
2.34
|
2.36
|
2.36
|
2.36
|
3,304,000
|
|
|
3/8/2018
|
-0.05 / -2.06%
|
2.43
|
2.47
|
2.35
|
2.38
|
2.41
|
2.38
|
5,317,270
|
|
|
3/7/2018
|
+0.12 / +5.19%
|
2.31
|
2.47
|
2.29
|
2.43
|
2.42
|
2.43
|
9,152,460
|
|
|
3/6/2018
|
+0.03 / +1.32%
|
2.28
|
2.31
|
2.27
|
2.31
|
2.29
|
2.31
|
5,609,130
|
|
|
3/5/2018
|
+0.01 / +0.44%
|
2.27
|
2.30
|
2.26
|
2.28
|
2.28
|
2.28
|
3,512,580
|
|
|
3/2/2018
|
-0.01 / -0.44%
|
2.26
|
2.28
|
2.25
|
2.27
|
2.26
|
2.27
|
3,528,270
|
|
|
3/1/2018
|
+0.01 / +0.44%
|
2.27
|
2.30
|
2.24
|
2.28
|
2.26
|
2.28
|
4,933,050
|
|
|
2/28/2018
|
-0.06 / -2.58%
|
2.31
|
2.33
|
2.27
|
2.27
|
2.30
|
2.27
|
3,631,770
|
|
|
2/27/2018
|
0.00 / 0.00%
|
2.33
|
2.36
|
2.29
|
2.33
|
2.31
|
2.33
|
3,340,640
|
|
|
2/26/2018
|
-0.06 / -2.51%
|
2.39
|
2.40
|
2.32
|
2.33
|
2.34
|
2.33
|
3,310,900
|
|
|
2/23/2018
|
+0.04 / +1.70%
|
2.39
|
2.40
|
2.35
|
2.39
|
2.37
|
2.39
|
2,868,870
|
|
|
2/22/2018
|
-0.05 / -2.08%
|
2.40
|
2.40
|
2.33
|
2.35
|
2.36
|
2.35
|
1,630,230
|
|
|
2/21/2018
|
+0.02 / +0.84%
|
2.40
|
2.45
|
2.38
|
2.40
|
2.41
|
2.40
|
1,646,900
|
|
|
2/13/2018
|
+0.11 / +4.85%
|
2.31
|
2.39
|
2.26
|
2.38
|
2.32
|
2.38
|
3,009,980
|
|
|
2/12/2018
|
+0.03 / +1.34%
|
2.24
|
2.29
|
2.24
|
2.27
|
2.26
|
2.27
|
2,002,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|