|
|
Closing price on 9/26/2011
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
452,110 |
| Split-adjusted Price |
6.53 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.50
|
6.53
|
452,110
|
|
|
9/23/2011
|
-0.50 / -3.57%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.50
|
6.53
|
2,429,480
|
|
|
9/22/2011
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.20
|
14.00
|
14.00
|
6.77
|
628,420
|
|
|
9/21/2011
|
-0.60 / -4.29%
|
13.70
|
14.40
|
13.30
|
13.40
|
13.40
|
6.48
|
1,208,420
|
|
|
9/20/2011
|
-0.70 / -4.76%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.00
|
6.77
|
1,188,380
|
|
|
9/19/2011
|
+0.60 / +4.26%
|
13.60
|
14.70
|
13.50
|
14.70
|
14.70
|
7.11
|
1,201,890
|
|
|
9/16/2011
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
6.82
|
2,064,700
|
|
|
9/15/2011
|
-0.20 / -1.33%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.80
|
7.15
|
1,984,640
|
|
|
9/14/2011
|
-0.70 / -4.46%
|
15.30
|
15.80
|
15.00
|
15.00
|
15.00
|
7.25
|
1,556,870
|
|
|
9/13/2011
|
+0.70 / +4.67%
|
15.10
|
15.70
|
14.80
|
15.70
|
15.70
|
7.59
|
2,466,880
|
|
|
9/12/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
7.25
|
2,675,060
|
|
|
9/9/2011
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.91
|
2,837,200
|
|
|
9/8/2011
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.62
|
43,030
|
|
|
9/7/2011
|
+0.60 / +4.80%
|
12.80
|
13.10
|
12.50
|
13.10
|
13.10
|
6.33
|
1,555,490
|
|
|
9/6/2011
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.40
|
12.50
|
12.50
|
6.04
|
897,320
|
|
|
9/5/2011
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
6.28
|
905,560
|
|
|
9/1/2011
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.20
|
13.40
|
13.40
|
6.48
|
740,250
|
|
|
8/31/2011
|
+0.10 / +0.75%
|
13.10
|
14.00
|
13.00
|
13.50
|
13.50
|
6.53
|
1,126,700
|
|
|
8/30/2011
|
-0.40 / -2.90%
|
13.80
|
14.00
|
13.20
|
13.40
|
13.40
|
6.48
|
1,900,930
|
|
|
8/29/2011
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
6.67
|
1,007,310
|
|
|
8/26/2011
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.40
|
13.20
|
13.20
|
6.38
|
1,119,750
|
|
|
8/25/2011
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.80
|
12.60
|
12.60
|
6.09
|
1,050,770
|
|
|
8/24/2011
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
5.80
|
1,489,430
|
|
|
8/23/2011
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.50
|
5.56
|
482,590
|
|
|
8/22/2011
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.60
|
5.61
|
677,270
|
|
|
8/19/2011
|
-0.30 / -2.63%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
5.37
|
621,700
|
|
|
8/18/2011
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.40
|
11.40
|
5.51
|
258,100
|
|
|
8/17/2011
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
5.51
|
113,290
|
|
|
8/16/2011
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
5.37
|
322,750
|
|
|
8/15/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
5.41
|
376,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|