|
|
Closing price on 7/23/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
1,378,630 |
| Split-adjusted Price |
5.39 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
5.39
|
1,378,630
|
|
|
7/22/2013
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
5.66
|
1,935,770
|
|
|
7/19/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
1,417,680
|
|
|
7/18/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
2,813,940
|
|
|
7/17/2013
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
5.92
|
1,757,730
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.83
|
1,021,180
|
|
|
7/15/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.83
|
1,569,350
|
|
|
7/12/2013
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.92
|
1,700,700
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.66
|
2,765,740
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.66
|
1,556,420
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.66
|
1,311,230
|
|
|
7/8/2013
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.66
|
1,258,470
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.92
|
1,257,980
|
|
|
7/4/2013
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
5.92
|
2,206,180
|
|
|
7/3/2013
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.74
|
954,980
|
|
|
7/2/2013
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
5.83
|
1,202,830
|
|
|
7/1/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.57
|
833,360
|
|
|
6/28/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.74
|
1,716,550
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
5.92
|
1,489,110
|
|
|
6/26/2013
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.50
|
6.80
|
6.80
|
5.92
|
1,918,220
|
|
|
6/25/2013
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
5.74
|
3,690,450
|
|
|
6/24/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
6.09
|
1,094,510
|
|
|
6/21/2013
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
6.26
|
2,920,580
|
|
|
6/20/2013
|
-0.40 / -5.41%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
6.09
|
2,408,660
|
|
|
6/19/2013
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
6.44
|
2,747,290
|
|
|
6/18/2013
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.30
|
6.35
|
1,547,740
|
|
|
6/17/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.50
|
7.50
|
6.53
|
2,392,290
|
|
|
6/14/2013
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
6.53
|
3,608,050
|
|
|
6/13/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.10
|
6.18
|
2,832,250
|
|
|
6/12/2013
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
6.18
|
2,415,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|