|
|
Closing price on 4/3/2017
|
|
| Open |
2.65 |
| High |
2.67 |
| Low |
2.64 |
| Volume |
8,331,430 |
| Split-adjusted Price |
2.65 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
-0.01 / -0.38%
|
2.65
|
2.67
|
2.64
|
2.65
|
2.66
|
2.65
|
8,331,430
|
|
|
3/31/2017
|
-0.04 / -1.48%
|
2.70
|
2.72
|
2.66
|
2.66
|
2.68
|
2.66
|
7,564,820
|
|
|
3/30/2017
|
+0.06 / +2.27%
|
2.64
|
2.79
|
2.64
|
2.70
|
2.71
|
2.70
|
13,440,930
|
|
|
3/29/2017
|
+0.01 / +0.38%
|
2.64
|
2.66
|
2.62
|
2.64
|
2.64
|
2.64
|
5,913,510
|
|
|
3/28/2017
|
-0.02 / -0.75%
|
2.67
|
2.68
|
2.62
|
2.63
|
2.65
|
2.63
|
9,073,660
|
|
|
3/27/2017
|
+0.03 / +1.15%
|
2.65
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
9,549,460
|
|
|
3/24/2017
|
-0.01 / -0.38%
|
2.64
|
2.68
|
2.61
|
2.62
|
2.64
|
2.62
|
7,593,840
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.64
|
2.65
|
2.59
|
2.63
|
2.62
|
2.63
|
10,805,820
|
|
|
3/22/2017
|
-0.07 / -2.59%
|
2.69
|
2.76
|
2.62
|
2.63
|
2.69
|
2.63
|
15,905,520
|
|
|
3/21/2017
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.66
|
2.70
|
2.70
|
2.70
|
13,943,590
|
|
|
3/20/2017
|
+0.05 / +1.85%
|
2.75
|
2.85
|
2.73
|
2.75
|
2.79
|
2.75
|
18,830,460
|
|
|
3/17/2017
|
+0.09 / +3.45%
|
2.63
|
2.74
|
2.62
|
2.70
|
2.68
|
2.70
|
26,311,150
|
|
|
3/16/2017
|
+0.07 / +2.76%
|
2.55
|
2.61
|
2.53
|
2.61
|
2.57
|
2.61
|
11,330,540
|
|
|
3/15/2017
|
+0.04 / +1.60%
|
2.51
|
2.60
|
2.51
|
2.54
|
2.55
|
2.54
|
8,728,970
|
|
|
3/14/2017
|
-0.01 / -0.40%
|
2.50
|
2.54
|
2.50
|
2.50
|
2.52
|
2.50
|
6,500,000
|
|
|
3/13/2017
|
-0.05 / -1.95%
|
2.55
|
2.56
|
2.51
|
2.51
|
2.52
|
2.51
|
7,257,370
|
|
|
3/10/2017
|
0.00 / 0.00%
|
2.57
|
2.58
|
2.55
|
2.56
|
2.56
|
2.56
|
6,794,410
|
|
|
3/9/2017
|
+0.02 / +0.79%
|
2.53
|
2.59
|
2.51
|
2.56
|
2.55
|
2.56
|
9,930,870
|
|
|
3/8/2017
|
-0.07 / -2.68%
|
2.62
|
2.62
|
2.54
|
2.54
|
2.56
|
2.54
|
7,883,380
|
|
|
3/7/2017
|
+0.10 / +3.98%
|
2.55
|
2.63
|
2.54
|
2.61
|
2.58
|
2.61
|
10,192,580
|
|
|
3/6/2017
|
-0.06 / -2.33%
|
2.56
|
2.58
|
2.46
|
2.51
|
2.51
|
2.51
|
13,293,110
|
|
|
3/3/2017
|
-0.09 / -3.38%
|
2.65
|
2.65
|
2.52
|
2.57
|
2.57
|
2.57
|
13,123,980
|
|
|
3/2/2017
|
-0.14 / -5.00%
|
2.85
|
2.85
|
2.66
|
2.66
|
2.73
|
2.66
|
12,596,280
|
|
|
3/1/2017
|
+0.04 / +1.45%
|
2.80
|
2.92
|
2.65
|
2.80
|
2.85
|
2.80
|
17,220,780
|
|
|
2/28/2017
|
+0.18 / +6.98%
|
2.58
|
2.76
|
2.58
|
2.76
|
2.74
|
2.76
|
17,638,760
|
|
|
2/27/2017
|
+0.08 / +3.20%
|
2.53
|
2.60
|
2.50
|
2.58
|
2.56
|
2.58
|
13,013,760
|
|
|
2/24/2017
|
-0.13 / -4.94%
|
2.57
|
2.62
|
2.50
|
2.50
|
2.56
|
2.50
|
14,566,000
|
|
|
2/23/2017
|
+0.03 / +1.15%
|
2.62
|
2.70
|
2.58
|
2.63
|
2.62
|
2.63
|
31,946,670
|
|
|
2/22/2017
|
+0.17 / +7.00%
|
2.60
|
2.60
|
2.49
|
2.60
|
2.58
|
2.60
|
43,107,588
|
|
|
2/21/2017
|
+0.15 / +6.58%
|
2.30
|
2.43
|
2.30
|
2.43
|
2.42
|
2.43
|
15,159,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|