|
Closing price on 5/14/2013
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.50 |
Volume |
1,648,110 |
Split-adjusted Price |
4.13 |
|
|
HQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
4.13
|
1,648,110
|
|
5/13/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
4.21
|
1,189,070
|
|
5/10/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.13
|
1,458,090
|
|
5/9/2013
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
4.13
|
1,891,310
|
|
5/8/2013
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.50
|
3.99
|
1,371,240
|
|
5/7/2013
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
4.13
|
6,156,230
|
|
5/6/2013
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.92
|
353,490
|
|
5/3/2013
|
+0.30 / +6.25%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.70
|
865,920
|
|
5/2/2013
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
3.48
|
517,940
|
|
4/26/2013
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
3.55
|
684,550
|
|
4/25/2013
|
+0.30 / +6.25%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.70
|
1,337,710
|
|
4/24/2013
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
3.48
|
372,930
|
|
4/23/2013
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.48
|
347,500
|
|
4/22/2013
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
3.41
|
501,510
|
|
4/18/2013
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.55
|
375,120
|
|
4/17/2013
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
3.63
|
1,176,460
|
|
4/16/2013
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.55
|
1,234,320
|
|
4/15/2013
|
-0.20 / -3.85%
|
5.20
|
5.30
|
4.90
|
5.00
|
5.00
|
3.63
|
1,222,790
|
|
4/12/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.20
|
3.77
|
928,120
|
|
4/11/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
3.77
|
560,850
|
|
4/10/2013
|
-0.10 / -1.89%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
3.77
|
1,018,750
|
|
4/9/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
3.84
|
558,290
|
|
4/8/2013
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
3.77
|
880,220
|
|
4/5/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.30
|
3.84
|
1,003,770
|
|
4/4/2013
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
3.84
|
1,201,490
|
|
4/3/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.60
|
4.06
|
1,574,530
|
|
4/2/2013
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
4.06
|
2,737,590
|
|
4/1/2013
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
3.92
|
1,304,100
|
|
3/29/2013
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
3.70
|
930,530
|
|
3/28/2013
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
3.70
|
1,033,870
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|