|
|
Closing price on 7/30/2013
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
1,306,760 |
| Split-adjusted Price |
4.79 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.50
|
4.79
|
1,306,760
|
|
|
7/29/2013
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.60
|
4.87
|
1,688,510
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.13
|
1,075,150
|
|
|
7/25/2013
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
5.13
|
1,680,800
|
|
|
7/24/2013
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
5.13
|
2,865,450
|
|
|
7/23/2013
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
5.39
|
1,378,630
|
|
|
7/22/2013
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
5.66
|
1,935,770
|
|
|
7/19/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
1,417,680
|
|
|
7/18/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
2,813,940
|
|
|
7/17/2013
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
5.92
|
1,757,730
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
1,021,180
|
|
|
7/15/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.83
|
1,569,350
|
|
|
7/12/2013
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.92
|
1,700,700
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.66
|
2,765,740
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.66
|
1,556,420
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.66
|
1,311,230
|
|
|
7/8/2013
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.66
|
1,258,470
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.92
|
1,257,980
|
|
|
7/4/2013
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
5.92
|
2,206,180
|
|
|
7/3/2013
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.74
|
954,980
|
|
|
7/2/2013
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
5.83
|
1,202,830
|
|
|
7/1/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.57
|
833,360
|
|
|
6/28/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.74
|
1,716,550
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
5.92
|
1,489,110
|
|
|
6/26/2013
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.50
|
6.80
|
6.80
|
5.92
|
1,918,220
|
|
|
6/25/2013
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
5.74
|
3,690,450
|
|
|
6/24/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
6.09
|
1,094,510
|
|
|
6/21/2013
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
6.26
|
2,920,580
|
|
|
6/20/2013
|
-0.40 / -5.41%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
6.09
|
2,408,660
|
|
|
6/19/2013
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
6.44
|
2,747,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|