|
Closing price on 5/30/2017
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
27.50 |
| Volume |
13,512 |
| Split-adjusted Price |
16.77 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.57
|
16.77
|
13,512
|
|
|
5/29/2017
|
-0.70 / -2.46%
|
28.90
|
30.10
|
27.80
|
27.80
|
28.85
|
16.96
|
3,200
|
|
|
5/26/2017
|
+1.40 / +5.17%
|
27.10
|
28.90
|
27.10
|
28.50
|
27.75
|
17.38
|
21,430
|
|
|
5/25/2017
|
+0.10 / +0.37%
|
26.70
|
27.40
|
26.70
|
27.10
|
27.02
|
16.53
|
10,790
|
|
|
5/24/2017
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.87
|
16.47
|
4,680
|
|
|
5/23/2017
|
+1.80 / +7.17%
|
26.00
|
27.40
|
26.00
|
26.90
|
26.90
|
16.41
|
63,670
|
|
|
5/22/2017
|
-0.30 / -1.18%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.23
|
15.31
|
11,120
|
|
|
5/19/2017
|
-0.60 / -2.31%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.29
|
15.49
|
1,800
|
|
|
5/18/2017
|
+0.90 / +3.59%
|
25.00
|
26.00
|
24.90
|
26.00
|
25.21
|
15.86
|
16,895
|
|
|
5/17/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
15.31
|
9,254
|
|
|
5/16/2017
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.39
|
15.31
|
16,000
|
|
|
5/15/2017
|
-0.70 / -2.70%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.62
|
15.37
|
15,010
|
|
|
5/12/2017
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.05
|
15.80
|
9,432
|
|
|
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
|
|
|