|
|
Closing price on 8/1/2011
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
361,180 |
| Split-adjusted Price |
5.95 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.70
|
12.30
|
12.30
|
5.95
|
361,180
|
|
|
7/29/2011
|
-0.30 / -2.38%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.30
|
5.95
|
401,710
|
|
|
7/28/2011
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
6.09
|
533,830
|
|
|
7/27/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
5.80
|
316,550
|
|
|
7/26/2011
|
-0.40 / -3.36%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.50
|
5.56
|
1,678,550
|
|
|
7/25/2011
|
-0.60 / -4.80%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
5.75
|
967,650
|
|
|
7/22/2011
|
-0.60 / -4.58%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.50
|
6.04
|
176,340
|
|
|
7/21/2011
|
-0.40 / -2.96%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
6.33
|
1,230,170
|
|
|
7/20/2011
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
6.53
|
627,500
|
|
|
7/19/2011
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.60
|
6.57
|
450,510
|
|
|
7/18/2011
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.90
|
6.72
|
368,680
|
|
|
7/15/2011
|
+0.40 / +2.90%
|
13.30
|
14.20
|
13.20
|
14.20
|
14.20
|
6.86
|
1,707,780
|
|
|
7/14/2011
|
-0.70 / -4.83%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.80
|
6.67
|
486,130
|
|
|
7/13/2011
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.01
|
656,500
|
|
|
7/12/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.35
|
280,530
|
|
|
7/11/2011
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
7.69
|
903,790
|
|
|
7/8/2011
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.07
|
14,130
|
|
|
7/7/2011
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.46
|
5,690
|
|
|
7/6/2011
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.89
|
2,490
|
|
|
7/5/2011
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.33
|
19,670
|
|
|
7/4/2011
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.81
|
94,640
|
|
|
7/1/2011
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.30
|
15,240
|
|
|
6/30/2011
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.83
|
31,350
|
|
|
6/29/2011
|
-1.20 / -4.86%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.50
|
11.36
|
76,100
|
|
|
6/28/2011
|
-1.30 / -5.00%
|
26.50
|
26.50
|
24.70
|
24.70
|
24.70
|
11.94
|
74,790
|
|
|
6/27/2011
|
-0.50 / -1.89%
|
26.50
|
27.20
|
26.00
|
26.00
|
26.00
|
12.57
|
62,920
|
|
|
6/24/2011
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.50
|
26.50
|
12.81
|
39,750
|
|
|
6/23/2011
|
0.00 / 0.00%
|
26.00
|
27.70
|
26.00
|
26.50
|
26.50
|
12.81
|
156,700
|
|
|
6/22/2011
|
+0.50 / +1.92%
|
27.00
|
27.30
|
26.00
|
26.50
|
26.50
|
12.81
|
83,220
|
|
|
6/21/2011
|
+1.20 / +4.84%
|
25.00
|
26.00
|
25.00
|
26.00
|
26.00
|
12.57
|
32,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|