|
Closing price on 12/9/2016
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
43.60 |
| Volume |
2,000 |
| Split-adjusted Price |
25.32 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.10 / -0.22%
|
44.50
|
44.50
|
43.60
|
44.40
|
43.91
|
25.32
|
2,000
|
|
|
12/8/2016
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.00
|
25.38
|
10,500
|
|
|
12/7/2016
|
-1.10 / -2.44%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.95
|
25.09
|
2,250
|
|
|
12/6/2016
|
-0.80 / -1.74%
|
45.90
|
45.90
|
45.00
|
45.10
|
45.13
|
25.72
|
11,550
|
|
|
12/5/2016
|
-0.80 / -1.71%
|
46.80
|
46.80
|
45.70
|
45.90
|
46.05
|
26.18
|
13,168
|
|
|
12/2/2016
|
+0.70 / +1.52%
|
46.50
|
46.80
|
46.00
|
46.70
|
46.38
|
26.63
|
10,490
|
|
|
12/1/2016
|
-1.20 / -2.54%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.48
|
26.23
|
6,910
|
|
|
11/30/2016
|
+1.30 / +2.83%
|
46.50
|
47.20
|
46.50
|
47.20
|
46.73
|
26.92
|
163,930
|
|
|
11/29/2016
|
-0.10 / -0.22%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.00
|
26.18
|
3,393
|
|
|
11/28/2016
|
-0.70 / -1.50%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.50
|
26.23
|
3,970
|
|
|
11/25/2016
|
-0.30 / -0.64%
|
46.50
|
46.70
|
46.00
|
46.70
|
46.24
|
26.63
|
11,700
|
|
|
11/24/2016
|
-0.60 / -1.26%
|
46.50
|
47.90
|
46.20
|
47.00
|
46.40
|
26.80
|
8,500
|
|
|
11/23/2016
|
+2.60 / +5.78%
|
44.20
|
47.60
|
44.20
|
47.60
|
46.26
|
27.15
|
20,827
|
|
|
11/22/2016
|
-0.50 / -1.10%
|
45.50
|
45.90
|
45.00
|
45.00
|
45.52
|
25.66
|
18,300
|
|
|
11/21/2016
|
-1.20 / -2.57%
|
45.60
|
45.60
|
45.50
|
45.50
|
45.52
|
25.95
|
11,054
|
|
|
11/18/2016
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.00
|
46.70
|
46.15
|
26.63
|
318,183
|
|
|
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
|
|
|