|
|
Closing price on 8/22/2017
|
|
| Open |
3.19 |
| High |
3.22 |
| Low |
3.17 |
| Volume |
6,399,470 |
| Split-adjusted Price |
3.21 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.02 / +0.63%
|
3.19
|
3.22
|
3.17
|
3.21
|
3.19
|
3.21
|
6,399,470
|
|
|
8/21/2017
|
+0.01 / +0.31%
|
3.19
|
3.23
|
3.18
|
3.19
|
3.20
|
3.19
|
7,336,980
|
|
|
8/18/2017
|
+0.04 / +1.27%
|
3.14
|
3.21
|
3.12
|
3.18
|
3.16
|
3.18
|
7,767,760
|
|
|
8/17/2017
|
-0.08 / -2.48%
|
3.20
|
3.23
|
3.14
|
3.14
|
3.18
|
3.14
|
11,176,920
|
|
|
8/16/2017
|
-0.03 / -0.92%
|
3.25
|
3.26
|
3.21
|
3.22
|
3.24
|
3.22
|
8,856,420
|
|
|
8/15/2017
|
-0.04 / -1.22%
|
3.29
|
3.30
|
3.24
|
3.25
|
3.26
|
3.25
|
6,740,150
|
|
|
8/14/2017
|
+0.04 / +1.23%
|
3.24
|
3.31
|
3.24
|
3.29
|
3.27
|
3.29
|
7,360,600
|
|
|
8/11/2017
|
-0.03 / -0.91%
|
3.28
|
3.30
|
3.24
|
3.25
|
3.27
|
3.25
|
5,971,540
|
|
|
8/10/2017
|
-0.12 / -3.53%
|
3.40
|
3.44
|
3.28
|
3.28
|
3.36
|
3.28
|
10,345,810
|
|
|
8/9/2017
|
+0.09 / +2.72%
|
3.31
|
3.49
|
3.28
|
3.40
|
3.39
|
3.40
|
24,184,310
|
|
|
8/8/2017
|
+0.05 / +1.53%
|
3.27
|
3.34
|
3.26
|
3.31
|
3.31
|
3.31
|
13,444,590
|
|
|
8/7/2017
|
+0.03 / +0.93%
|
3.23
|
3.29
|
3.21
|
3.26
|
3.25
|
3.26
|
9,860,030
|
|
|
8/4/2017
|
+0.01 / +0.31%
|
3.20
|
3.23
|
3.20
|
3.23
|
3.21
|
3.23
|
6,804,070
|
|
|
8/3/2017
|
-0.01 / -0.31%
|
3.23
|
3.26
|
3.19
|
3.22
|
3.22
|
3.22
|
7,613,570
|
|
|
8/2/2017
|
+0.07 / +2.22%
|
3.14
|
3.26
|
3.14
|
3.23
|
3.20
|
3.23
|
4,561,260
|
|
|
8/1/2017
|
-0.05 / -1.56%
|
3.16
|
3.21
|
3.13
|
3.16
|
3.17
|
3.16
|
9,056,950
|
|
|
7/31/2017
|
-0.07 / -2.13%
|
3.30
|
3.31
|
3.20
|
3.21
|
3.24
|
3.21
|
8,149,780
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.29
|
3.32
|
3.28
|
3.28
|
3.29
|
3.28
|
4,117,430
|
|
|
7/27/2017
|
-0.07 / -2.09%
|
3.34
|
3.36
|
3.27
|
3.28
|
3.31
|
3.28
|
7,195,030
|
|
|
7/26/2017
|
+0.05 / +1.52%
|
3.31
|
3.38
|
3.29
|
3.35
|
3.33
|
3.35
|
8,108,270
|
|
|
7/25/2017
|
+0.03 / +0.92%
|
3.28
|
3.30
|
3.24
|
3.30
|
3.27
|
3.30
|
5,895,460
|
|
|
7/24/2017
|
+0.01 / +0.31%
|
3.26
|
3.33
|
3.25
|
3.27
|
3.28
|
3.27
|
5,581,580
|
|
|
7/21/2017
|
+0.01 / +0.31%
|
3.37
|
3.40
|
3.26
|
3.26
|
3.32
|
3.26
|
7,797,370
|
|
|
7/20/2017
|
-0.07 / -2.11%
|
3.32
|
3.33
|
3.25
|
3.25
|
3.28
|
3.25
|
12,224,270
|
|
|
7/19/2017
|
+0.03 / +0.91%
|
3.30
|
3.35
|
3.30
|
3.32
|
3.33
|
3.32
|
8,118,010
|
|
|
7/18/2017
|
-0.04 / -1.20%
|
3.30
|
3.34
|
3.28
|
3.29
|
3.31
|
3.29
|
6,160,370
|
|
|
7/17/2017
|
-0.01 / -0.30%
|
3.36
|
3.44
|
3.30
|
3.33
|
3.35
|
3.33
|
16,059,372
|
|
|
7/14/2017
|
-0.03 / -0.89%
|
3.38
|
3.40
|
3.32
|
3.34
|
3.36
|
3.34
|
12,995,842
|
|
|
7/13/2017
|
+0.05 / +1.51%
|
3.33
|
3.39
|
3.33
|
3.37
|
3.36
|
3.37
|
12,088,072
|
|
|
7/12/2017
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.31
|
3.32
|
3.33
|
3.32
|
7,870,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|