|
|
Closing price on 8/16/2011
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
322,750 |
| Split-adjusted Price |
5.37 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
5.37
|
322,750
|
|
|
8/15/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
5.41
|
376,190
|
|
|
8/12/2011
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
5.41
|
199,850
|
|
|
8/11/2011
|
-0.40 / -3.54%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.90
|
5.27
|
535,160
|
|
|
8/10/2011
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
5.46
|
181,630
|
|
|
8/9/2011
|
-0.20 / -1.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
5.41
|
936,480
|
|
|
8/8/2011
|
-0.40 / -3.39%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.40
|
5.51
|
171,150
|
|
|
8/5/2011
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.80
|
11.80
|
11.80
|
5.70
|
285,320
|
|
|
8/4/2011
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.60
|
12.20
|
12.20
|
5.90
|
457,690
|
|
|
8/3/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
5.66
|
1,124,220
|
|
|
8/2/2011
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
5.66
|
354,470
|
|
|
8/1/2011
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.70
|
12.30
|
12.30
|
5.95
|
361,180
|
|
|
7/29/2011
|
-0.30 / -2.38%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.30
|
5.95
|
401,710
|
|
|
7/28/2011
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
6.09
|
533,830
|
|
|
7/27/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
5.80
|
316,550
|
|
|
7/26/2011
|
-0.40 / -3.36%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.50
|
5.56
|
1,678,550
|
|
|
7/25/2011
|
-0.60 / -4.80%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
5.75
|
967,650
|
|
|
7/22/2011
|
-0.60 / -4.58%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.50
|
6.04
|
176,340
|
|
|
7/21/2011
|
-0.40 / -2.96%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
6.33
|
1,230,170
|
|
|
7/20/2011
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
6.53
|
627,500
|
|
|
7/19/2011
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.60
|
6.57
|
450,510
|
|
|
7/18/2011
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.90
|
6.72
|
368,680
|
|
|
7/15/2011
|
+0.40 / +2.90%
|
13.30
|
14.20
|
13.20
|
14.20
|
14.20
|
6.86
|
1,707,780
|
|
|
7/14/2011
|
-0.70 / -4.83%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.80
|
6.67
|
486,130
|
|
|
7/13/2011
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.01
|
656,500
|
|
|
7/12/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.35
|
280,530
|
|
|
7/11/2011
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
7.69
|
903,790
|
|
|
7/8/2011
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.07
|
14,130
|
|
|
7/7/2011
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.46
|
5,690
|
|
|
7/6/2011
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.89
|
2,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|