|
|
Closing price on 7/24/2018
|
|
| Open |
1.89 |
| High |
1.90 |
| Low |
1.87 |
| Volume |
1,628,510 |
| Split-adjusted Price |
1.88 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.01 / -0.53%
|
1.89
|
1.90
|
1.87
|
1.88
|
1.88
|
1.88
|
1,628,510
|
|
|
7/23/2018
|
+0.01 / +0.53%
|
1.89
|
1.94
|
1.88
|
1.89
|
1.91
|
1.89
|
1,687,150
|
|
|
7/20/2018
|
-0.02 / -1.05%
|
1.88
|
1.90
|
1.86
|
1.88
|
1.88
|
1.88
|
1,058,400
|
|
|
7/19/2018
|
-0.02 / -1.04%
|
1.90
|
1.92
|
1.87
|
1.90
|
1.90
|
1.90
|
1,534,990
|
|
|
7/18/2018
|
+0.09 / +4.92%
|
1.85
|
1.92
|
1.83
|
1.92
|
1.87
|
1.92
|
2,148,070
|
|
|
7/17/2018
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.82
|
1.83
|
1.84
|
1.83
|
1,794,520
|
|
|
7/16/2018
|
-0.01 / -0.54%
|
1.86
|
1.88
|
1.84
|
1.84
|
1.86
|
1.84
|
2,099,820
|
|
|
7/13/2018
|
+0.04 / +2.21%
|
1.85
|
1.87
|
1.84
|
1.85
|
1.85
|
1.85
|
2,489,670
|
|
|
7/12/2018
|
+0.01 / +0.56%
|
1.80
|
1.83
|
1.78
|
1.81
|
1.80
|
1.81
|
2,383,090
|
|
|
7/11/2018
|
-0.08 / -4.26%
|
1.87
|
1.87
|
1.80
|
1.80
|
1.83
|
1.80
|
2,381,890
|
|
|
7/10/2018
|
+0.01 / +0.53%
|
1.87
|
1.93
|
1.87
|
1.88
|
1.88
|
1.88
|
2,003,770
|
|
|
7/9/2018
|
-0.01 / -0.53%
|
1.96
|
1.96
|
1.87
|
1.87
|
1.91
|
1.87
|
1,797,080
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.84
|
1.93
|
1.84
|
1.88
|
1.87
|
1.88
|
1,773,620
|
|
|
7/5/2018
|
-0.02 / -1.05%
|
1.90
|
1.93
|
1.80
|
1.88
|
1.86
|
1.88
|
2,053,520
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.90
|
1.94
|
1.89
|
1.90
|
1.90
|
1.90
|
1,574,870
|
|
|
7/3/2018
|
-0.06 / -3.06%
|
1.96
|
1.97
|
1.88
|
1.90
|
1.93
|
1.90
|
3,135,840
|
|
|
7/2/2018
|
-0.05 / -2.49%
|
2.01
|
2.02
|
1.96
|
1.96
|
1.99
|
1.96
|
1,894,190
|
|
|
6/29/2018
|
-0.02 / -0.99%
|
2.02
|
2.04
|
2.00
|
2.01
|
2.02
|
2.01
|
697,530
|
|
|
6/28/2018
|
-0.04 / -1.93%
|
2.07
|
2.07
|
1.99
|
2.03
|
2.02
|
2.03
|
4,456,260
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.08
|
2.14
|
2.07
|
2.07
|
2.09
|
2.07
|
2,116,030
|
|
|
6/26/2018
|
-0.01 / -0.48%
|
2.07
|
2.09
|
2.05
|
2.07
|
2.07
|
2.07
|
2,166,780
|
|
|
6/25/2018
|
+0.09 / +4.52%
|
2.12
|
2.12
|
2.07
|
2.08
|
2.11
|
2.08
|
5,831,270
|
|
|
6/22/2018
|
+0.03 / +1.53%
|
1.94
|
1.99
|
1.94
|
1.99
|
1.97
|
1.99
|
948,930
|
|
|
6/21/2018
|
+0.02 / +1.03%
|
1.92
|
2.04
|
1.92
|
1.96
|
1.96
|
1.96
|
3,114,480
|
|
|
6/20/2018
|
0.00 / 0.00%
|
1.96
|
1.98
|
1.93
|
1.94
|
1.95
|
1.94
|
1,476,840
|
|
|
6/19/2018
|
-0.06 / -3.00%
|
2.02
|
2.02
|
1.88
|
1.94
|
1.94
|
1.94
|
2,296,660
|
|
|
6/18/2018
|
-0.04 / -1.96%
|
2.04
|
2.07
|
2.00
|
2.00
|
2.03
|
2.00
|
2,600,330
|
|
|
6/15/2018
|
-0.05 / -2.39%
|
2.08
|
2.09
|
2.04
|
2.04
|
2.06
|
2.04
|
3,255,900
|
|
|
6/14/2018
|
-0.06 / -2.79%
|
2.15
|
2.18
|
2.09
|
2.09
|
2.14
|
2.09
|
2,639,240
|
|
|
6/13/2018
|
+0.05 / +2.38%
|
2.10
|
2.19
|
2.10
|
2.15
|
2.16
|
2.15
|
3,139,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|