|
Closing price on 6/20/2011
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
81,850 |
| Split-adjusted Price |
11.99 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2011
|
-0.80 / -3.13%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.80
|
11.99
|
81,850
|
|
|
6/17/2011
|
-0.80 / -3.03%
|
25.60
|
26.70
|
25.60
|
25.60
|
25.60
|
12.37
|
28,910
|
|
|
6/16/2011
|
+0.10 / +0.38%
|
25.50
|
27.00
|
25.50
|
26.40
|
26.40
|
12.76
|
10,860
|
|
|
6/15/2011
|
-0.20 / -0.75%
|
25.60
|
26.90
|
25.60
|
26.30
|
26.30
|
12.71
|
324,800
|
|
|
6/14/2011
|
-0.60 / -2.21%
|
27.00
|
28.40
|
26.50
|
26.50
|
26.50
|
12.81
|
232,960
|
|
|
6/13/2011
|
+1.10 / +4.23%
|
26.30
|
27.10
|
26.00
|
27.10
|
27.10
|
13.10
|
120,440
|
|
|
6/10/2011
|
+0.50 / +1.96%
|
25.50
|
26.70
|
25.50
|
26.00
|
26.00
|
12.57
|
83,190
|
|
|
6/9/2011
|
+0.80 / +3.24%
|
24.00
|
25.90
|
24.00
|
25.50
|
25.50
|
12.33
|
62,420
|
|
|
6/8/2011
|
-0.80 / -3.14%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
11.94
|
29,720
|
|
|
6/7/2011
|
+0.20 / +0.79%
|
25.30
|
26.50
|
24.70
|
25.50
|
25.50
|
12.33
|
96,450
|
|
|
6/6/2011
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.23
|
2,110,020
|
|
|
6/3/2011
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
12.86
|
85,520
|
|
|
6/2/2011
|
+1.30 / +4.87%
|
27.80
|
28.00
|
27.50
|
28.00
|
28.00
|
13.54
|
133,380
|
|
|
6/1/2011
|
+1.20 / +4.71%
|
24.50
|
26.70
|
24.50
|
26.70
|
26.70
|
12.91
|
49,500
|
|
|
5/31/2011
|
-0.50 / -1.92%
|
24.70
|
25.80
|
24.70
|
25.50
|
25.50
|
12.33
|
480,490
|
|
|
5/30/2011
|
-1.30 / -4.76%
|
27.30
|
27.30
|
26.00
|
26.00
|
26.00
|
12.57
|
42,300
|
|
|
5/27/2011
|
-1.40 / -4.88%
|
27.30
|
28.80
|
27.30
|
27.30
|
27.30
|
13.20
|
173,810
|
|
|
5/26/2011
|
-1.50 / -4.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
13.87
|
5,610
|
|
|
5/25/2011
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
14.60
|
3,260
|
|
|
5/24/2011
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.32
|
202,270
|
|
|
5/23/2011
|
-1.70 / -4.86%
|
33.50
|
34.70
|
33.30
|
33.30
|
33.30
|
16.10
|
129,410
|
|
|
5/20/2011
|
0.00 / 0.00%
|
35.00
|
36.00
|
34.70
|
35.00
|
35.00
|
16.92
|
382,360
|
|
|
5/19/2011
|
-1.70 / -4.63%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.00
|
16.92
|
174,750
|
|
|
5/18/2011
|
-0.60 / -1.61%
|
37.30
|
37.30
|
36.40
|
36.70
|
36.70
|
17.74
|
198,720
|
|
|
5/17/2011
|
-0.20 / -0.53%
|
37.00
|
37.90
|
37.00
|
37.30
|
37.30
|
18.03
|
122,000
|
|
|
5/16/2011
|
-0.50 / -1.32%
|
37.60
|
37.90
|
37.50
|
37.50
|
37.50
|
18.13
|
54,290
|
|
|
5/13/2011
|
0.00 / 0.00%
|
37.90
|
38.40
|
37.40
|
38.00
|
38.00
|
18.37
|
256,630
|
|
|
5/12/2011
|
-0.30 / -0.78%
|
38.00
|
38.30
|
37.80
|
38.00
|
38.00
|
18.37
|
46,500
|
|
|
5/11/2011
|
-0.10 / -0.26%
|
38.40
|
38.40
|
38.00
|
38.30
|
38.30
|
18.51
|
192,600
|
|
|
5/10/2011
|
-0.20 / -0.52%
|
38.60
|
38.70
|
38.00
|
38.40
|
38.40
|
18.56
|
73,170
|
|
|