|
Closing price on 6/10/2016
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
72.60 |
| Volume |
29,496 |
| Split-adjusted Price |
32.02 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
-0.20 / -0.27%
|
74.00
|
75.00
|
72.60
|
73.00
|
73.11
|
32.02
|
29,496
|
|
|
6/9/2016
|
+1.70 / +2.38%
|
71.50
|
73.20
|
71.50
|
73.20
|
72.42
|
32.11
|
33,439
|
|
|
6/8/2016
|
+3.20 / +4.69%
|
69.20
|
72.00
|
69.00
|
71.50
|
70.28
|
31.37
|
55,766
|
|
|
6/7/2016
|
+2.20 / +3.33%
|
66.10
|
68.30
|
66.00
|
68.30
|
67.60
|
29.96
|
22,200
|
|
|
6/6/2016
|
-1.50 / -2.22%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
29.00
|
200
|
|
|
6/3/2016
|
-0.20 / -0.29%
|
66.50
|
67.60
|
66.20
|
67.60
|
66.39
|
29.66
|
3,800
|
|
|
6/2/2016
|
+1.80 / +2.73%
|
66.00
|
67.80
|
65.40
|
67.80
|
65.92
|
29.74
|
15,014
|
|
|
6/1/2016
|
-2.00 / -2.94%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
28.95
|
11,600
|
|
|
5/31/2016
|
+1.50 / +2.26%
|
66.00
|
68.00
|
65.70
|
68.00
|
65.97
|
29.83
|
1,670
|
|
|
5/30/2016
|
-2.30 / -3.34%
|
67.50
|
67.50
|
66.10
|
66.50
|
66.77
|
29.17
|
3,700
|
|
|
5/27/2016
|
+2.80 / +4.24%
|
66.00
|
68.80
|
66.00
|
68.80
|
66.37
|
30.18
|
7,600
|
|
|
5/26/2016
|
-1.50 / -2.22%
|
67.40
|
67.40
|
66.00
|
66.00
|
66.79
|
28.95
|
16,600
|
|
|
5/25/2016
|
-1.60 / -2.32%
|
67.50
|
69.00
|
67.50
|
67.50
|
67.84
|
29.61
|
10,200
|
|
|
5/24/2016
|
-0.10 / -0.14%
|
69.50
|
69.50
|
69.00
|
69.10
|
69.19
|
30.31
|
7,000
|
|
|
5/23/2016
|
+2.20 / +3.28%
|
67.00
|
69.90
|
67.00
|
69.20
|
68.76
|
30.36
|
45,009
|
|
|
5/20/2016
|
+3.10 / +4.85%
|
63.70
|
67.00
|
63.30
|
67.00
|
65.42
|
29.39
|
21,902
|
|
|
5/19/2016
|
-0.10 / -0.16%
|
64.00
|
65.00
|
63.10
|
63.90
|
64.00
|
28.03
|
9,800
|
|
|
5/18/2016
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.00
|
64.00
|
62.86
|
28.08
|
13,500
|
|
|
5/17/2016
|
+0.20 / +0.31%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.80
|
28.08
|
14,702
|
|
|
5/16/2016
|
-0.10 / -0.16%
|
62.70
|
65.00
|
62.70
|
63.80
|
64.01
|
27.99
|
9,225
|
|
|
5/13/2016
|
-1.10 / -1.69%
|
64.10
|
64.80
|
63.70
|
63.90
|
64.04
|
28.03
|
34,000
|
|
|
5/12/2016
|
-1.30 / -1.96%
|
66.00
|
66.20
|
65.00
|
65.00
|
65.55
|
28.51
|
19,649
|
|
|
5/11/2016
|
-0.20 / -0.30%
|
66.00
|
66.30
|
65.00
|
66.30
|
65.59
|
29.09
|
38,000
|
|
|
5/10/2016
|
-0.50 / -0.75%
|
67.00
|
68.00
|
65.00
|
66.50
|
66.30
|
29.17
|
5,910
|
|
|
5/9/2016
|
+2.00 / +3.08%
|
65.00
|
67.00
|
65.00
|
67.00
|
65.89
|
29.39
|
20,976
|
|
|
5/6/2016
|
-2.50 / -3.70%
|
66.60
|
66.60
|
64.50
|
65.00
|
65.51
|
28.51
|
141,150
|
|
|
5/5/2016
|
-1.50 / -2.17%
|
69.00
|
69.00
|
65.00
|
67.50
|
66.73
|
29.61
|
76,400
|
|
|
5/4/2016
|
-2.00 / -2.82%
|
65.30
|
69.50
|
65.20
|
69.00
|
67.94
|
30.27
|
36,604
|
|
|
4/29/2016
|
+1.80 / +2.60%
|
70.10
|
72.00
|
69.20
|
71.00
|
70.22
|
31.15
|
35,896
|
|
|
4/28/2016
|
-0.20 / -0.29%
|
70.00
|
71.20
|
69.20
|
69.20
|
70.10
|
30.36
|
43,310
|
|
|