Closing price on 6/1/2021
|
|
Open |
37.50 |
High |
41.10 |
Low |
35.70 |
Volume |
800 |
Split-adjusted Price |
33.59 |
|
|
QHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2021
|
+1.60 / +4.28%
|
37.50
|
41.10
|
35.70
|
39.00
|
40.00
|
33.59
|
800
|
|
5/31/2021
|
-3.70 / -9.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
32.22
|
100
|
|
5/28/2021
|
+2.60 / +6.75%
|
42.00
|
42.30
|
41.10
|
41.10
|
42.30
|
35.40
|
800
|
|
5/27/2021
|
+3.50 / +10.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.16
|
500
|
|
5/26/2021
|
-2.60 / -6.91%
|
41.30
|
41.30
|
35.00
|
35.00
|
40.87
|
30.15
|
2,300
|
|
5/25/2021
|
0.00 / 0.00%
|
37.60
|
41.30
|
35.20
|
37.60
|
39.50
|
32.39
|
2,000
|
|
5/24/2021
|
+3.40 / +9.94%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
32.39
|
1,000
|
|
5/21/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
29.46
|
0
|
|
5/20/2021
|
-1.60 / -4.47%
|
39.30
|
39.30
|
33.80
|
34.20
|
38.67
|
29.46
|
1,500
|
|
5/19/2021
|
+3.20 / +9.82%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
30.84
|
100
|
|
5/18/2021
|
-3.00 / -8.43%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
28.08
|
100
|
|
5/17/2021
|
-2.70 / -7.05%
|
42.10
|
42.10
|
35.60
|
35.60
|
41.68
|
30.66
|
4,600
|
|
5/14/2021
|
+3.10 / +8.81%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.35
|
32.99
|
200
|
|
5/13/2021
|
+0.50 / +1.44%
|
38.00
|
38.00
|
35.20
|
35.20
|
37.53
|
30.32
|
1,200
|
|
5/12/2021
|
-2.60 / -6.97%
|
41.00
|
41.00
|
34.70
|
34.70
|
36.80
|
29.89
|
300
|
|
5/11/2021
|
-2.80 / -6.98%
|
41.20
|
43.00
|
36.10
|
37.30
|
42.39
|
32.13
|
5,600
|
|
5/10/2021
|
-3.10 / -7.18%
|
40.00
|
43.00
|
40.00
|
40.10
|
42.36
|
34.54
|
3,700
|
|
5/7/2021
|
-4.80 / -10.00%
|
48.50
|
48.50
|
43.20
|
43.20
|
46.90
|
37.21
|
3,100
|
|
5/6/2021
|
+4.00 / +9.09%
|
46.00
|
48.00
|
39.60
|
48.00
|
46.84
|
41.35
|
22,500
|
|
5/5/2021
|
0.00 / 0.00%
|
40.00
|
44.00
|
40.00
|
44.00
|
42.67
|
37.90
|
300
|
|
5/4/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
37.90
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
37.90
|
2,900
|
|
4/28/2021
|
+1.70 / +4.02%
|
46.00
|
46.50
|
44.00
|
44.00
|
45.76
|
37.90
|
3,500
|
|
4/27/2021
|
+3.80 / +9.87%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
36.44
|
4,200
|
|
4/26/2021
|
+3.50 / +10.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.16
|
1,500
|
|
4/23/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.15
|
0
|
|
4/22/2021
|
+3.10 / +9.72%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.15
|
700
|
|
4/20/2021
|
-3.00 / -8.60%
|
35.20
|
38.30
|
31.90
|
31.90
|
36.92
|
27.48
|
2,200
|
|
4/19/2021
|
-1.10 / -3.06%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
30.06
|
500
|
|
4/16/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
31.01
|
0
|
|
|