|
|
Closing price on 5/12/2015
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
2,805,030 |
| Split-adjusted Price |
4.88 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.38
|
4.88
|
2,805,030
|
|
|
5/11/2015
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.54
|
4.88
|
1,624,190
|
|
|
5/8/2015
|
+0.10 / +1.82%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.59
|
5.06
|
3,552,670
|
|
|
5/7/2015
|
+0.10 / +1.85%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.40
|
4.97
|
3,685,180
|
|
|
5/6/2015
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.48
|
4.88
|
3,496,670
|
|
|
5/5/2015
|
-0.30 / -5.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.66
|
5.15
|
6,948,620
|
|
|
5/4/2015
|
-0.40 / -6.25%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.10
|
5.42
|
4,273,970
|
|
|
4/27/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.78
|
1,815,100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
5.87
|
1,552,320
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.47
|
5.87
|
2,123,510
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.55
|
5.87
|
3,863,160
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.87
|
2,798,470
|
|
|
4/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
5.87
|
2,912,460
|
|
|
4/17/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.54
|
5.96
|
4,266,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|