|
|
Closing price on 2/9/2017
|
|
| Open |
2.31 |
| High |
2.40 |
| Low |
2.31 |
| Volume |
6,876,500 |
| Split-adjusted Price |
2.38 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.08 / +3.48%
|
2.31
|
2.40
|
2.31
|
2.38
|
2.37
|
2.38
|
6,876,500
|
|
|
2/8/2017
|
+0.06 / +2.68%
|
2.25
|
2.31
|
2.24
|
2.30
|
2.29
|
2.30
|
22,174,610
|
|
|
2/7/2017
|
+0.05 / +2.28%
|
2.20
|
2.27
|
2.20
|
2.24
|
2.24
|
2.24
|
5,744,670
|
|
|
2/6/2017
|
+0.03 / +1.39%
|
2.16
|
2.19
|
2.15
|
2.19
|
2.17
|
2.19
|
3,568,400
|
|
|
2/3/2017
|
-0.04 / -1.82%
|
2.19
|
2.19
|
2.15
|
2.16
|
2.17
|
2.16
|
3,743,050
|
|
|
2/2/2017
|
+0.01 / +0.46%
|
2.19
|
2.21
|
2.17
|
2.20
|
2.19
|
2.20
|
2,830,470
|
|
|
1/25/2017
|
+0.04 / +1.86%
|
2.19
|
2.21
|
2.16
|
2.19
|
2.19
|
2.19
|
4,988,525
|
|
|
1/24/2017
|
+0.14 / +6.97%
|
2.15
|
2.15
|
2.11
|
2.15
|
2.15
|
2.15
|
7,340,020
|
|
|
1/23/2017
|
+0.13 / +6.91%
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
1,761,930
|
|
|
1/20/2017
|
-0.05 / -2.59%
|
1.91
|
1.95
|
1.86
|
1.88
|
1.89
|
1.88
|
3,646,960
|
|
|
1/19/2017
|
-0.04 / -2.03%
|
1.96
|
2.00
|
1.92
|
1.93
|
1.96
|
1.93
|
3,293,400
|
|
|
1/18/2017
|
-0.03 / -1.50%
|
2.00
|
2.03
|
1.97
|
1.97
|
2.01
|
1.97
|
3,572,690
|
|
|
1/17/2017
|
-0.13 / -6.10%
|
2.12
|
2.13
|
1.99
|
2.00
|
2.02
|
2.00
|
10,715,650
|
|
|
1/16/2017
|
-0.05 / -2.29%
|
2.20
|
2.20
|
2.13
|
2.13
|
2.15
|
2.13
|
1,943,280
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.17
|
2.19
|
2.14
|
2.18
|
2.16
|
2.18
|
3,459,000
|
|
|
1/12/2017
|
-0.01 / -0.46%
|
2.17
|
2.20
|
2.17
|
2.18
|
2.18
|
2.18
|
2,794,890
|
|
|
1/11/2017
|
-0.03 / -1.35%
|
2.20
|
2.23
|
2.18
|
2.19
|
2.20
|
2.19
|
3,332,980
|
|
|
1/10/2017
|
-0.01 / -0.45%
|
2.23
|
2.25
|
2.21
|
2.22
|
2.23
|
2.22
|
2,053,480
|
|
|
1/9/2017
|
0.00 / 0.00%
|
2.23
|
2.28
|
2.22
|
2.23
|
2.24
|
2.23
|
2,108,670
|
|
|
1/6/2017
|
-0.02 / -0.89%
|
2.24
|
2.25
|
2.18
|
2.23
|
2.21
|
2.23
|
6,484,350
|
|
|
1/5/2017
|
-0.02 / -0.88%
|
2.26
|
2.28
|
2.25
|
2.25
|
2.26
|
2.25
|
3,090,680
|
|
|
1/4/2017
|
-0.03 / -1.30%
|
2.33
|
2.33
|
2.26
|
2.27
|
2.28
|
2.27
|
6,774,560
|
|
|
1/3/2017
|
+0.02 / +0.88%
|
2.36
|
2.36
|
2.29
|
2.30
|
2.31
|
2.30
|
2,350,310
|
|
|
12/30/2016
|
+0.01 / +0.44%
|
2.27
|
2.32
|
2.27
|
2.28
|
2.29
|
2.28
|
23,279,490
|
|
|
12/29/2016
|
-0.05 / -2.16%
|
2.35
|
2.39
|
2.27
|
2.27
|
2.36
|
2.27
|
12,694,880
|
|
|
12/28/2016
|
+0.15 / +6.91%
|
2.17
|
2.32
|
2.17
|
2.32
|
2.28
|
2.32
|
8,904,630
|
|
|
12/27/2016
|
-0.02 / -0.91%
|
2.19
|
2.19
|
2.09
|
2.17
|
2.14
|
2.17
|
7,970,770
|
|
|
12/26/2016
|
-0.10 / -4.37%
|
2.29
|
2.30
|
2.19
|
2.19
|
2.24
|
2.19
|
7,440,390
|
|
|
12/23/2016
|
-0.06 / -2.55%
|
2.35
|
2.35
|
2.27
|
2.29
|
2.30
|
2.29
|
7,394,710
|
|
|
12/22/2016
|
-0.02 / -0.84%
|
2.38
|
2.40
|
2.34
|
2.35
|
2.36
|
2.35
|
7,096,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|