|
Closing price on 11/17/2016
|
|
| Open |
46.60 |
| High |
47.00 |
| Low |
46.20 |
| Volume |
13,900 |
| Split-adjusted Price |
26.69 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.50 / -1.06%
|
46.60
|
47.00
|
46.20
|
46.80
|
46.65
|
26.69
|
13,900
|
|
|
11/16/2016
|
-0.30 / -0.63%
|
47.80
|
47.80
|
46.80
|
47.30
|
47.01
|
26.98
|
9,212
|
|
|
11/15/2016
|
+1.30 / +2.81%
|
46.00
|
47.60
|
46.00
|
47.60
|
46.37
|
27.15
|
23,113
|
|
|
11/14/2016
|
-1.60 / -3.34%
|
46.50
|
47.00
|
46.10
|
46.30
|
46.48
|
26.40
|
22,073
|
|
|
11/11/2016
|
+0.40 / +0.84%
|
47.00
|
47.90
|
46.50
|
47.90
|
46.64
|
27.32
|
21,642
|
|
|
11/10/2016
|
+2.10 / +4.63%
|
45.50
|
47.50
|
45.50
|
47.50
|
46.72
|
27.09
|
28,676
|
|
|
11/9/2016
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.00
|
45.40
|
44.78
|
25.89
|
20,113
|
|
|
11/8/2016
|
+0.50 / +1.11%
|
44.40
|
45.80
|
44.40
|
45.50
|
45.09
|
25.95
|
95,631
|
|
|
11/7/2016
|
+0.60 / +1.35%
|
42.00
|
46.00
|
41.00
|
45.00
|
43.39
|
25.66
|
79,782
|
|
|
11/4/2016
|
-0.50 / -1.11%
|
43.00
|
44.90
|
43.00
|
44.40
|
43.48
|
25.32
|
600
|
|
|
11/3/2016
|
-0.10 / -0.22%
|
45.00
|
45.00
|
42.30
|
44.90
|
43.20
|
25.61
|
17,440
|
|
|
11/2/2016
|
-1.80 / -3.85%
|
46.80
|
46.80
|
45.00
|
45.00
|
46.46
|
25.66
|
16,750
|
|
|
11/1/2016
|
-1.30 / -2.70%
|
47.50
|
48.00
|
46.80
|
46.80
|
47.75
|
26.69
|
400
|
|
|
10/31/2016
|
+1.10 / +2.34%
|
46.00
|
48.40
|
46.00
|
48.10
|
46.97
|
27.43
|
2,810
|
|
|
10/28/2016
|
-2.00 / -4.08%
|
48.00
|
48.80
|
46.50
|
47.00
|
47.08
|
26.80
|
13,500
|
|
|
10/27/2016
|
+1.00 / +2.08%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.12
|
27.94
|
10,350
|
|
|
10/26/2016
|
-1.80 / -3.61%
|
49.80
|
49.80
|
44.90
|
48.00
|
45.96
|
27.37
|
145,798
|
|
|
10/25/2016
|
-4.40 / -8.12%
|
48.80
|
51.00
|
48.80
|
49.80
|
48.99
|
28.40
|
105,300
|
|
|
10/24/2016
|
-6.00 / -9.97%
|
59.50
|
59.50
|
54.20
|
54.20
|
55.56
|
30.91
|
39,290
|
|
|
10/21/2016
|
+0.20 / +0.33%
|
60.20
|
60.40
|
60.20
|
60.20
|
60.30
|
34.33
|
1,700
|
|
|
10/20/2016
|
-0.40 / -0.66%
|
60.40
|
60.40
|
60.00
|
60.00
|
60.10
|
34.22
|
2,799
|
|
|
10/19/2016
|
+0.80 / +1.34%
|
60.00
|
60.40
|
59.00
|
60.40
|
59.79
|
34.45
|
15,600
|
|
|
10/18/2016
|
-1.30 / -2.13%
|
60.00
|
60.80
|
59.60
|
59.60
|
60.16
|
33.99
|
456,700
|
|
|
10/17/2016
|
-0.20 / -0.33%
|
61.10
|
61.10
|
59.50
|
60.90
|
60.08
|
34.73
|
8,900
|
|
|
10/14/2016
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.10
|
61.10
|
60.85
|
34.85
|
12,100
|
|
|
10/13/2016
|
-0.80 / -1.29%
|
61.70
|
61.70
|
61.10
|
61.10
|
61.17
|
34.85
|
6,000
|
|
|
10/12/2016
|
+1.30 / +2.15%
|
60.50
|
61.90
|
60.00
|
61.90
|
60.40
|
35.30
|
16,100
|
|
|
10/11/2016
|
-0.70 / -1.14%
|
60.00
|
60.60
|
60.00
|
60.60
|
60.05
|
34.56
|
18,649
|
|
|
10/10/2016
|
-0.70 / -1.13%
|
62.00
|
62.00
|
60.90
|
61.30
|
61.14
|
34.96
|
14,900
|
|
|
10/7/2016
|
-0.50 / -0.80%
|
62.50
|
62.50
|
61.00
|
62.00
|
61.61
|
35.36
|
6,650
|
|
|