|
Closing price on 8/29/2012
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.00 |
Volume |
700,660 |
Split-adjusted Price |
3.05 |
|
|
HQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
3.05
|
700,660
|
|
8/28/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.90
|
934,390
|
|
8/27/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.90
|
657,080
|
|
8/24/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
3.05
|
2,019,890
|
|
8/23/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.19
|
95,890
|
|
8/22/2012
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
3.34
|
1,129,780
|
|
8/21/2012
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
3.48
|
983,560
|
|
8/20/2012
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.63
|
549,940
|
|
8/17/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
3.70
|
570,880
|
|
8/16/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
3.70
|
607,040
|
|
8/15/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.63
|
577,780
|
|
8/14/2012
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
3.63
|
524,580
|
|
8/13/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
3.63
|
501,480
|
|
8/10/2012
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
3.63
|
878,480
|
|
8/9/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
3.70
|
693,670
|
|
8/8/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.70
|
581,130
|
|
8/7/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
3.63
|
655,340
|
|
8/6/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.63
|
738,030
|
|
8/3/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.48
|
469,590
|
|
8/2/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
3.48
|
413,290
|
|
8/1/2012
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
3.48
|
918,560
|
|
7/31/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.63
|
316,520
|
|
7/30/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
3.63
|
237,570
|
|
7/27/2012
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
3.63
|
561,510
|
|
7/26/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
3.77
|
403,890
|
|
7/25/2012
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.63
|
1,674,430
|
|
7/24/2012
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
3.77
|
1,033,520
|
|
7/23/2012
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
3.92
|
1,571,760
|
|
7/20/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.99
|
417,840
|
|
7/19/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
3.84
|
1,537,090
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|