|
Closing price on 5/11/2017
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
15,835 |
| Split-adjusted Price |
16.04 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.30 / -1.13%
|
26.20
|
26.60
|
26.00
|
26.30
|
26.44
|
16.04
|
15,835
|
|
|
5/10/2017
|
+0.60 / +2.31%
|
25.70
|
26.60
|
25.50
|
26.60
|
25.99
|
16.22
|
118,860
|
|
|
5/9/2017
|
0.00 / 0.00%
|
26.00
|
28.00
|
25.70
|
26.00
|
26.24
|
15.86
|
39,500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.80
|
26.00
|
25.97
|
15.86
|
94,000
|
|
|
5/5/2017
|
-1.00 / -3.70%
|
25.80
|
26.10
|
25.50
|
26.00
|
25.88
|
15.86
|
67,310
|
|
|
5/4/2017
|
+0.20 / +0.75%
|
27.00
|
27.00
|
25.80
|
27.00
|
26.28
|
16.47
|
30,040
|
|
|
5/3/2017
|
+0.80 / +3.08%
|
26.00
|
26.80
|
25.50
|
26.80
|
26.00
|
16.35
|
29,531
|
|
|
4/28/2017
|
-1.60 / -5.80%
|
24.90
|
27.30
|
24.90
|
26.00
|
25.78
|
15.86
|
159,860
|
|
|
4/27/2017
|
-3.00 / -9.80%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.65
|
16.83
|
52,142
|
|
|
4/26/2017
|
-3.30 / -9.73%
|
31.50
|
31.50
|
30.60
|
30.60
|
31.05
|
18.66
|
84,520
|
|
|
4/25/2017
|
0.00 / 0.00%
|
31.20
|
33.90
|
31.20
|
33.90
|
33.02
|
20.68
|
11,000
|
|
|
4/24/2017
|
-0.80 / -2.31%
|
34.00
|
34.20
|
33.90
|
33.90
|
34.00
|
20.68
|
13,200
|
|
|
4/21/2017
|
+0.50 / +1.46%
|
34.20
|
34.70
|
34.00
|
34.70
|
34.14
|
21.16
|
8,140
|
|
|
4/20/2017
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.60
|
34.20
|
34.20
|
20.86
|
11,000
|
|
|
4/19/2017
|
-0.80 / -2.29%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.35
|
20.86
|
10,730
|
|
|
4/18/2017
|
+0.60 / +1.74%
|
34.20
|
35.00
|
34.20
|
35.00
|
34.39
|
21.35
|
21,620
|
|
|
4/17/2017
|
-0.20 / -0.58%
|
37.80
|
37.80
|
34.40
|
34.40
|
35.70
|
20.98
|
3,900
|
|
|
4/14/2017
|
-0.10 / -0.29%
|
34.30
|
34.60
|
34.30
|
34.60
|
34.45
|
21.10
|
3,214
|
|
|
4/13/2017
|
-0.10 / -0.29%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.53
|
21.16
|
5,813
|
|
|
4/12/2017
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.61
|
21.22
|
2,620
|
|
|
4/11/2017
|
-0.30 / -0.85%
|
34.80
|
35.10
|
34.60
|
34.80
|
35.10
|
21.22
|
5,830
|
|
|
4/10/2017
|
-0.10 / -0.28%
|
34.60
|
35.10
|
34.50
|
35.10
|
34.83
|
21.41
|
4,750
|
|
|
4/7/2017
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.60
|
35.20
|
35.09
|
21.47
|
7,300
|
|
|
4/5/2017
|
-0.20 / -0.56%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.07
|
21.47
|
3,130
|
|
|
4/4/2017
|
-0.10 / -0.28%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.36
|
21.59
|
10,367
|
|
|
4/3/2017
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.00
|
21.65
|
4,120
|
|
|
3/31/2017
|
-0.10 / -0.28%
|
35.70
|
35.80
|
34.90
|
35.50
|
35.56
|
21.65
|
9,320
|
|
|
3/30/2017
|
+0.90 / +2.59%
|
35.70
|
35.90
|
34.70
|
35.60
|
35.07
|
21.71
|
3,950
|
|
|
3/29/2017
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.60
|
34.70
|
34.97
|
21.16
|
5,320
|
|
|
3/28/2017
|
-0.80 / -2.23%
|
35.80
|
35.90
|
35.00
|
35.00
|
35.70
|
21.35
|
3,510
|
|
|