|
Closing price on 9/29/2015
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.90 |
Volume |
10,800,210 |
Split-adjusted Price |
4.72 |
|
|
HQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.08
|
4.72
|
10,800,210
|
|
9/28/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.05
|
4.72
|
1,924,940
|
|
9/25/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
4.72
|
1,210,950
|
|
9/24/2015
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
4.81
|
1,566,130
|
|
9/23/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.72
|
1,450,470
|
|
9/22/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
4.72
|
1,526,730
|
|
9/21/2015
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.01
|
4.72
|
1,356,850
|
|
9/18/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
4.63
|
1,449,180
|
|
9/17/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
4.63
|
546,960
|
|
9/16/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
4.63
|
945,060
|
|
9/15/2015
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.02
|
4.63
|
1,519,920
|
|
9/14/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.04
|
4.72
|
1,071,000
|
|
9/11/2015
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.09
|
4.72
|
944,900
|
|
9/10/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
4.72
|
945,170
|
|
9/9/2015
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.12
|
4.72
|
903,190
|
|
9/8/2015
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.13
|
4.81
|
925,480
|
|
9/7/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.08
|
4.72
|
635,870
|
|
9/4/2015
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.14
|
4.72
|
823,990
|
|
9/3/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.26
|
4.81
|
1,485,530
|
|
9/1/2015
|
+0.10 / +1.96%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.19
|
4.81
|
1,704,300
|
|
8/31/2015
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.12
|
4.72
|
1,148,830
|
|
8/28/2015
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
4.81
|
1,433,130
|
|
8/27/2015
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.23
|
4.91
|
1,106,560
|
|
8/26/2015
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.12
|
4.81
|
1,845,150
|
|
8/25/2015
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.08
|
4.72
|
1,111,870
|
|
8/24/2015
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.13
|
4.81
|
4,784,880
|
|
8/21/2015
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.22
|
4.91
|
2,862,340
|
|
8/20/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.36
|
5.00
|
1,215,240
|
|
8/19/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.33
|
5.00
|
2,501,470
|
|
8/18/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.00
|
1,973,010
|
|
|
|
|
|
|
|
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
|
|
|
|
|