|
|
Closing price on 6/7/2017
|
|
| Open |
3.26 |
| High |
3.32 |
| Low |
3.24 |
| Volume |
7,151,230 |
| Split-adjusted Price |
3.26 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.01 / +0.31%
|
3.26
|
3.32
|
3.24
|
3.26
|
3.27
|
3.26
|
7,151,230
|
|
|
6/6/2017
|
+0.08 / +2.52%
|
3.15
|
3.27
|
3.14
|
3.25
|
3.21
|
3.25
|
7,445,740
|
|
|
6/5/2017
|
-0.09 / -2.76%
|
3.26
|
3.27
|
3.16
|
3.17
|
3.22
|
3.17
|
8,402,630
|
|
|
6/2/2017
|
-0.01 / -0.31%
|
3.25
|
3.28
|
3.17
|
3.26
|
3.22
|
3.26
|
8,754,340
|
|
|
6/1/2017
|
-0.03 / -0.91%
|
3.30
|
3.40
|
3.22
|
3.27
|
3.30
|
3.27
|
8,338,170
|
|
|
5/31/2017
|
+0.21 / +6.80%
|
3.10
|
3.30
|
3.05
|
3.30
|
3.22
|
3.30
|
14,998,760
|
|
|
5/30/2017
|
-0.23 / -6.93%
|
3.25
|
3.26
|
3.09
|
3.09
|
3.15
|
3.09
|
24,243,480
|
|
|
5/29/2017
|
-0.24 / -6.74%
|
3.52
|
3.54
|
3.32
|
3.32
|
3.41
|
3.32
|
25,233,030
|
|
|
5/26/2017
|
-0.04 / -1.11%
|
3.60
|
3.64
|
3.45
|
3.56
|
3.57
|
3.56
|
15,050,410
|
|
|
5/25/2017
|
+0.06 / +1.69%
|
3.61
|
3.66
|
3.52
|
3.60
|
3.61
|
3.60
|
14,055,880
|
|
|
5/24/2017
|
+0.02 / +0.57%
|
3.46
|
3.70
|
3.41
|
3.54
|
3.53
|
3.54
|
19,771,360
|
|
|
5/23/2017
|
+0.06 / +1.73%
|
3.70
|
3.70
|
3.47
|
3.52
|
3.68
|
3.52
|
66,345,120
|
|
|
5/22/2017
|
+0.22 / +6.79%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
6,818,450
|
|
|
5/19/2017
|
+0.21 / +6.93%
|
3.06
|
3.24
|
3.05
|
3.24
|
3.17
|
3.24
|
21,989,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|