|
|
Closing price on 12/26/2011
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
5.10 |
| Volume |
468,040 |
| Split-adjusted Price |
2.47 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
-0.20 / -3.77%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
2.47
|
468,040
|
|
|
12/23/2011
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.56
|
86,250
|
|
|
12/22/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.66
|
683,080
|
|
|
12/21/2011
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
2.76
|
1,342,130
|
|
|
12/20/2011
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.90
|
525,580
|
|
|
12/19/2011
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
3.05
|
207,960
|
|
|
12/16/2011
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.19
|
1,085,670
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.50
|
3.14
|
1,335,980
|
|
|
12/14/2011
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
3.14
|
1,242,270
|
|
|
12/13/2011
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
3.00
|
609,590
|
|
|
12/12/2011
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
3.05
|
284,040
|
|
|
12/9/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.19
|
982,050
|
|
|
12/8/2011
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
3.19
|
402,660
|
|
|
12/7/2011
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
3.09
|
3,071,900
|
|
|
12/6/2011
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
3.19
|
580,600
|
|
|
12/5/2011
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
3.34
|
558,140
|
|
|
12/2/2011
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
3.19
|
336,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|