|
|
Closing price on 4/6/2018
|
|
| Open |
2.29 |
| High |
2.36 |
| Low |
2.29 |
| Volume |
6,810,790 |
| Split-adjusted Price |
2.33 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.04 / +1.75%
|
2.29
|
2.36
|
2.29
|
2.33
|
2.32
|
2.33
|
6,810,790
|
|
|
4/5/2018
|
+0.01 / +0.44%
|
2.28
|
2.29
|
2.27
|
2.29
|
2.28
|
2.29
|
3,182,340
|
|
|
4/4/2018
|
+0.01 / +0.44%
|
2.28
|
2.31
|
2.26
|
2.28
|
2.28
|
2.28
|
3,953,900
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.26
|
2.29
|
2.25
|
2.27
|
2.27
|
2.27
|
3,867,930
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.27
|
2.28
|
2.25
|
2.27
|
2.27
|
2.27
|
3,189,800
|
|
|
3/30/2018
|
+0.01 / +0.44%
|
2.27
|
2.27
|
2.25
|
2.27
|
2.26
|
2.27
|
2,808,710
|
|
|
3/29/2018
|
-0.02 / -0.88%
|
2.28
|
2.29
|
2.25
|
2.26
|
2.27
|
2.26
|
1,643,260
|
|
|
3/28/2018
|
+0.03 / +1.33%
|
2.25
|
2.29
|
2.25
|
2.28
|
2.27
|
2.28
|
3,381,520
|
|
|
3/27/2018
|
0.00 / 0.00%
|
2.29
|
2.32
|
2.25
|
2.25
|
2.28
|
2.25
|
5,845,588
|
|
|
3/26/2018
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.23
|
2.25
|
2.25
|
2.25
|
4,175,898
|
|
|
3/23/2018
|
-0.07 / -3.02%
|
2.29
|
2.29
|
2.24
|
2.25
|
2.27
|
2.25
|
7,868,698
|
|
|
3/22/2018
|
-0.03 / -1.28%
|
2.35
|
2.36
|
2.30
|
2.32
|
2.33
|
2.32
|
4,497,548
|
|
|
3/21/2018
|
+0.03 / +1.29%
|
2.34
|
2.39
|
2.33
|
2.35
|
2.36
|
2.35
|
7,689,020
|
|
|
3/20/2018
|
-0.02 / -0.85%
|
2.32
|
2.34
|
2.30
|
2.32
|
2.32
|
2.32
|
3,184,900
|
|
|
3/19/2018
|
-0.01 / -0.43%
|
2.36
|
2.38
|
2.33
|
2.34
|
2.36
|
2.34
|
4,645,770
|
|
|
3/16/2018
|
+0.03 / +1.29%
|
2.32
|
2.36
|
2.30
|
2.35
|
2.34
|
2.35
|
5,654,480
|
|
|
3/15/2018
|
+0.01 / +0.43%
|
2.31
|
2.33
|
2.29
|
2.32
|
2.31
|
2.32
|
3,448,640
|
|
|
3/14/2018
|
0.00 / 0.00%
|
2.31
|
2.33
|
2.29
|
2.31
|
2.31
|
2.31
|
4,331,680
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.32
|
2.33
|
2.28
|
2.31
|
2.30
|
2.31
|
5,362,510
|
|
|
3/12/2018
|
-0.05 / -2.12%
|
2.34
|
2.36
|
2.31
|
2.31
|
2.33
|
2.31
|
3,545,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|