|
|
Closing price on 9/25/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
206,840 |
| Split-adjusted Price |
2.83 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.83
|
206,840
|
|
|
9/24/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.83
|
313,320
|
|
|
9/21/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
286,500
|
|
|
9/20/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.83
|
360,830
|
|
|
9/19/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.90
|
292,070
|
|
|
9/18/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
2.83
|
715,570
|
|
|
9/17/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
966,770
|
|
|
9/14/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
247,730
|
|
|
9/13/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.76
|
437,270
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.68
|
212,500
|
|
|
9/11/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.68
|
1,148,570
|
|
|
9/10/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.76
|
312,210
|
|
|
9/7/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.83
|
485,380
|
|
|
9/6/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.97
|
1,198,070
|
|
|
9/5/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.97
|
828,500
|
|
|
9/4/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.97
|
604,130
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
3.05
|
634,740
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
3.05
|
797,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|