|
|
Closing price on 12/1/2011
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
298,380 |
| Split-adjusted Price |
3.09 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.40
|
3.09
|
298,380
|
|
|
11/30/2011
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
3.19
|
775,820
|
|
|
11/29/2011
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
3.34
|
1,310,470
|
|
|
11/28/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.29
|
526,950
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.14
|
1,121,570
|
|
|
11/24/2011
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
3.14
|
831,820
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
3.05
|
850,940
|
|
|
11/22/2011
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.05
|
266,760
|
|
|
11/21/2011
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.19
|
399,140
|
|
|
11/18/2011
|
-0.30 / -4.17%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
3.34
|
981,210
|
|
|
11/17/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
3.48
|
711,900
|
|
|
11/16/2011
|
+0.20 / +2.74%
|
7.10
|
7.60
|
7.10
|
7.50
|
7.50
|
3.63
|
959,820
|
|
|
11/15/2011
|
-0.30 / -3.95%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
3.53
|
3,772,470
|
|
|
11/14/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.67
|
475,150
|
|
|
11/11/2011
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.87
|
132,690
|
|
|
11/10/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.06
|
802,120
|
|
|
11/9/2011
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
4.25
|
1,818,750
|
|
|
11/8/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
4.45
|
962,000
|
|
|
11/7/2011
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
4.54
|
985,470
|
|
|
11/4/2011
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
4.69
|
1,734,920
|
|
|
11/3/2011
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
4.74
|
875,150
|
|
|
11/2/2011
|
-0.40 / -4.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.64
|
915,800
|
|
|
11/1/2011
|
-0.50 / -4.76%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.83
|
1,249,180
|
|
|
10/31/2011
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
5.08
|
1,994,490
|
|
|
10/28/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
4.93
|
2,516,280
|
|
|
10/27/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
4.74
|
1,922,920
|
|
|
10/26/2011
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.90
|
4.79
|
1,559,350
|
|
|
10/25/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
4.93
|
512,890
|
|
|
10/24/2011
|
-0.30 / -2.86%
|
10.60
|
10.80
|
10.00
|
10.20
|
10.20
|
4.93
|
1,290,540
|
|
|
10/21/2011
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.50
|
5.08
|
1,117,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|