|
|
Closing price on 5/18/2017
|
|
| Open |
2.90 |
| High |
3.13 |
| Low |
2.85 |
| Volume |
20,889,850 |
| Split-adjusted Price |
3.03 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.10 / +3.41%
|
2.90
|
3.13
|
2.85
|
3.03
|
3.00
|
3.03
|
20,889,850
|
|
|
5/17/2017
|
-0.11 / -3.62%
|
2.95
|
3.04
|
2.92
|
2.93
|
2.96
|
2.93
|
21,442,620
|
|
|
5/16/2017
|
+0.19 / +6.67%
|
3.04
|
3.04
|
2.91
|
3.04
|
3.04
|
3.04
|
26,400,670
|
|
|
5/15/2017
|
+0.18 / +6.74%
|
2.81
|
2.85
|
2.81
|
2.85
|
2.84
|
2.85
|
19,233,030
|
|
|
5/12/2017
|
+0.07 / +2.69%
|
2.61
|
2.70
|
2.60
|
2.67
|
2.64
|
2.67
|
10,534,930
|
|
|
5/11/2017
|
-0.05 / -1.89%
|
2.67
|
2.67
|
2.58
|
2.60
|
2.62
|
2.60
|
7,125,260
|
|
|
5/10/2017
|
+0.02 / +0.76%
|
2.65
|
2.73
|
2.64
|
2.65
|
2.68
|
2.65
|
14,106,130
|
|
|
5/9/2017
|
+0.08 / +3.14%
|
2.58
|
2.64
|
2.58
|
2.63
|
2.61
|
2.63
|
11,088,610
|
|
|
5/8/2017
|
-0.07 / -2.67%
|
2.60
|
2.62
|
2.55
|
2.55
|
2.58
|
2.55
|
9,754,650
|
|
|
5/5/2017
|
+0.06 / +2.34%
|
2.65
|
2.65
|
2.57
|
2.62
|
2.61
|
2.62
|
10,899,610
|
|
|
5/4/2017
|
+0.16 / +6.67%
|
2.42
|
2.56
|
2.42
|
2.56
|
2.50
|
2.56
|
8,566,740
|
|
|
5/3/2017
|
-0.07 / -2.83%
|
2.44
|
2.44
|
2.38
|
2.40
|
2.40
|
2.40
|
8,830,100
|
|
|
4/28/2017
|
-0.03 / -1.20%
|
2.49
|
2.50
|
2.45
|
2.47
|
2.47
|
2.47
|
6,073,150
|
|
|
4/27/2017
|
-0.01 / -0.40%
|
2.52
|
2.54
|
2.50
|
2.50
|
2.51
|
2.50
|
4,527,350
|
|
|
4/26/2017
|
+0.01 / +0.40%
|
2.49
|
2.53
|
2.49
|
2.51
|
2.51
|
2.51
|
4,920,530
|
|
|
4/25/2017
|
+0.01 / +0.40%
|
2.48
|
2.50
|
2.47
|
2.50
|
2.49
|
2.50
|
3,257,550
|
|
|
4/24/2017
|
-0.03 / -1.19%
|
2.52
|
2.52
|
2.47
|
2.49
|
2.49
|
2.49
|
4,798,600
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.52
|
2.55
|
2.50
|
2.52
|
2.52
|
2.52
|
6,379,940
|
|
|
4/20/2017
|
-0.03 / -1.18%
|
2.60
|
2.60
|
2.52
|
2.52
|
2.56
|
2.52
|
5,806,020
|
|
|
4/19/2017
|
+0.09 / +3.66%
|
2.46
|
2.57
|
2.46
|
2.55
|
2.53
|
2.55
|
8,841,760
|
|
|
4/18/2017
|
+0.05 / +2.07%
|
2.41
|
2.46
|
2.39
|
2.46
|
2.42
|
2.46
|
8,615,870
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.41
|
2.46
|
2.40
|
2.41
|
2.42
|
2.41
|
7,737,810
|
|
|
4/14/2017
|
+0.01 / +0.42%
|
2.40
|
2.42
|
2.32
|
2.41
|
2.38
|
2.41
|
8,954,570
|
|
|
4/13/2017
|
+0.06 / +2.56%
|
2.39
|
2.43
|
2.37
|
2.40
|
2.40
|
2.40
|
7,563,030
|
|
|
4/12/2017
|
0.00 / 0.00%
|
2.34
|
2.46
|
2.20
|
2.34
|
2.32
|
2.34
|
15,954,360
|
|
|
4/11/2017
|
-0.17 / -6.77%
|
2.50
|
2.53
|
2.34
|
2.34
|
2.39
|
2.34
|
29,876,020
|
|
|
4/10/2017
|
-0.04 / -1.57%
|
2.57
|
2.57
|
2.51
|
2.51
|
2.54
|
2.51
|
6,165,650
|
|
|
4/7/2017
|
+0.04 / +1.59%
|
2.52
|
2.57
|
2.49
|
2.55
|
2.53
|
2.55
|
8,261,450
|
|
|
4/5/2017
|
-0.09 / -3.46%
|
2.60
|
2.60
|
2.51
|
2.51
|
2.54
|
2.51
|
14,394,380
|
|
|
4/4/2017
|
-0.05 / -1.89%
|
2.66
|
2.67
|
2.60
|
2.60
|
2.63
|
2.60
|
12,137,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|