|
|
Closing price on 7/28/2017
|
|
| Open |
3.29 |
| High |
3.32 |
| Low |
3.28 |
| Volume |
4,117,430 |
| Split-adjusted Price |
3.28 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.29
|
3.32
|
3.28
|
3.28
|
3.29
|
3.28
|
4,117,430
|
|
|
7/27/2017
|
-0.07 / -2.09%
|
3.34
|
3.36
|
3.27
|
3.28
|
3.31
|
3.28
|
7,195,030
|
|
|
7/26/2017
|
+0.05 / +1.52%
|
3.31
|
3.38
|
3.29
|
3.35
|
3.33
|
3.35
|
8,108,270
|
|
|
7/25/2017
|
+0.03 / +0.92%
|
3.28
|
3.30
|
3.24
|
3.30
|
3.27
|
3.30
|
5,895,460
|
|
|
7/24/2017
|
+0.01 / +0.31%
|
3.26
|
3.33
|
3.25
|
3.27
|
3.28
|
3.27
|
5,581,580
|
|
|
7/21/2017
|
+0.01 / +0.31%
|
3.37
|
3.40
|
3.26
|
3.26
|
3.32
|
3.26
|
7,797,370
|
|
|
7/20/2017
|
-0.07 / -2.11%
|
3.32
|
3.33
|
3.25
|
3.25
|
3.28
|
3.25
|
12,224,270
|
|
|
7/19/2017
|
+0.03 / +0.91%
|
3.30
|
3.35
|
3.30
|
3.32
|
3.33
|
3.32
|
8,118,010
|
|
|
7/18/2017
|
-0.04 / -1.20%
|
3.30
|
3.34
|
3.28
|
3.29
|
3.31
|
3.29
|
6,160,370
|
|
|
7/17/2017
|
-0.01 / -0.30%
|
3.36
|
3.44
|
3.30
|
3.33
|
3.35
|
3.33
|
16,059,372
|
|
|
7/14/2017
|
-0.03 / -0.89%
|
3.38
|
3.40
|
3.32
|
3.34
|
3.36
|
3.34
|
12,995,842
|
|
|
7/13/2017
|
+0.05 / +1.51%
|
3.33
|
3.39
|
3.33
|
3.37
|
3.36
|
3.37
|
12,088,072
|
|
|
7/12/2017
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.31
|
3.32
|
3.33
|
3.32
|
7,870,420
|
|
|
7/11/2017
|
+0.02 / +0.61%
|
3.32
|
3.34
|
3.24
|
3.31
|
3.29
|
3.31
|
8,409,120
|
|
|
7/10/2017
|
-0.11 / -3.24%
|
3.40
|
3.43
|
3.26
|
3.29
|
3.36
|
3.29
|
13,498,100
|
|
|
7/7/2017
|
+0.02 / +0.59%
|
3.40
|
3.54
|
3.38
|
3.40
|
3.46
|
3.40
|
24,409,420
|
|
|
7/6/2017
|
-0.06 / -1.74%
|
3.44
|
3.47
|
3.36
|
3.38
|
3.41
|
3.38
|
15,387,140
|
|
|
7/5/2017
|
+0.18 / +5.52%
|
3.27
|
3.48
|
3.27
|
3.44
|
3.42
|
3.44
|
23,784,720
|
|
|
7/4/2017
|
+0.01 / +0.31%
|
3.25
|
3.29
|
3.24
|
3.26
|
3.26
|
3.26
|
9,801,130
|
|
|
7/3/2017
|
+0.04 / +1.25%
|
3.21
|
3.31
|
3.19
|
3.25
|
3.24
|
3.25
|
12,238,540
|
|
|
6/30/2017
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.19
|
3.21
|
3.21
|
3.21
|
7,464,200
|
|
|
6/29/2017
|
-0.04 / -1.23%
|
3.25
|
3.28
|
3.21
|
3.21
|
3.25
|
3.21
|
9,979,640
|
|
|
6/28/2017
|
+0.05 / +1.56%
|
3.19
|
3.25
|
3.14
|
3.25
|
3.20
|
3.25
|
9,736,400
|
|
|
6/27/2017
|
-0.16 / -4.76%
|
3.33
|
3.34
|
3.20
|
3.20
|
3.28
|
3.20
|
11,876,250
|
|
|
6/26/2017
|
+0.07 / +2.13%
|
3.32
|
3.47
|
3.31
|
3.36
|
3.37
|
3.36
|
19,212,100
|
|
|
6/23/2017
|
+0.21 / +6.82%
|
3.10
|
3.29
|
3.10
|
3.29
|
3.19
|
3.29
|
24,548,290
|
|
|
6/22/2017
|
+0.02 / +0.65%
|
3.09
|
3.09
|
3.06
|
3.08
|
3.08
|
3.08
|
6,074,470
|
|
|
6/21/2017
|
-0.05 / -1.61%
|
3.11
|
3.11
|
3.05
|
3.06
|
3.08
|
3.06
|
26,814,690
|
|
|
6/20/2017
|
+0.04 / +1.30%
|
3.07
|
3.14
|
3.07
|
3.11
|
3.10
|
3.11
|
26,778,860
|
|
|
6/19/2017
|
-0.03 / -0.97%
|
3.15
|
3.15
|
3.06
|
3.07
|
3.10
|
3.07
|
6,981,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|