|
|
Closing price on 4/16/2015
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,454,790 |
| Split-adjusted Price |
5.87 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.87
|
2,454,790
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
5.78
|
1,411,070
|
|
|
4/14/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
5.78
|
1,380,280
|
|
|
4/13/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
5.87
|
1,364,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.66
|
5.96
|
2,157,090
|
|
|
4/9/2015
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.59
|
5.96
|
3,295,350
|
|
|
4/8/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.56
|
5.87
|
1,943,240
|
|
|
4/7/2015
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.49
|
5.87
|
3,000,930
|
|
|
4/6/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
5.78
|
2,405,500
|
|
|
4/3/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.54
|
5.87
|
3,475,960
|
|
|
4/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
5.78
|
2,614,590
|
|
|
4/1/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
5.69
|
2,409,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|