|
Closing price on 10/5/2017
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
22,600 |
| Split-adjusted Price |
13.04 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.77
|
13.04
|
22,600
|
|
|
10/4/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.09
|
11,380
|
|
|
10/3/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.09
|
9,200
|
|
|
10/2/2017
|
+0.80 / +3.64%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
13.09
|
6,530
|
|
|
9/29/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
560
|
|
|
9/28/2017
|
+0.40 / +1.84%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.77
|
12.69
|
1,800
|
|
|
9/27/2017
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.46
|
600
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.69
|
0
|
|
|
9/25/2017
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.69
|
750
|
|
|
9/22/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
930
|
|
|
9/21/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
3,500
|
|
|
9/20/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
4,300
|
|
|
9/18/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.90
|
12.63
|
13,900
|
|
|
9/15/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.46
|
1,500
|
|
|
9/14/2017
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
12.52
|
5,620
|
|
|
9/13/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.75
|
12.52
|
3,200
|
|
|
9/12/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.52
|
1,500
|
|
|
9/11/2017
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.70
|
12.52
|
2,900
|
|
|
9/8/2017
|
-1.10 / -4.82%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.71
|
12.46
|
15,200
|
|
|
9/7/2017
|
+0.80 / +3.64%
|
21.90
|
22.80
|
21.80
|
22.80
|
21.96
|
13.09
|
16,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.63
|
200
|
|
|
9/5/2017
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.13
|
12.63
|
2,300
|
|
|
9/1/2017
|
+0.50 / +2.33%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.42
|
12.63
|
1,800
|
|
|
8/31/2017
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.51
|
12.35
|
6,220
|
|
|
8/30/2017
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
12.92
|
9,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.21
|
0
|
|
|
8/28/2017
|
-2.50 / -9.80%
|
25.60
|
25.60
|
23.00
|
23.00
|
23.08
|
13.21
|
15,555
|
|
|
8/25/2017
|
+2.30 / +9.91%
|
23.20
|
25.50
|
22.80
|
25.50
|
23.04
|
14.64
|
23,700
|
|
|
8/24/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.12
|
13.32
|
600
|
|
|