|
Closing price on 7/24/2017
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
22.70 |
| Volume |
10,300 |
| Split-adjusted Price |
13.84 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
-2.30 / -9.20%
|
23.90
|
24.40
|
22.70
|
22.70
|
22.99
|
13.84
|
10,300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.25
|
6
|
|
|
7/20/2017
|
+0.50 / +2.04%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.74
|
15.25
|
4,180
|
|
|
7/19/2017
|
-0.30 / -1.21%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.46
|
14.94
|
4,465
|
|
|
7/18/2017
|
-0.70 / -2.75%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.80
|
15.13
|
4,402
|
|
|
7/17/2017
|
0.00 / 0.00%
|
24.40
|
25.50
|
24.40
|
25.50
|
24.67
|
15.55
|
4,200
|
|
|
7/14/2017
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.13
|
15.55
|
3,000
|
|
|
7/13/2017
|
-0.70 / -2.72%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.03
|
15.25
|
3,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
15.67
|
4,850
|
|
|
7/11/2017
|
-0.20 / -0.77%
|
25.70
|
25.70
|
25.10
|
25.70
|
25.64
|
15.67
|
8,500
|
|
|
7/10/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
15.80
|
40
|
|
|
7/7/2017
|
+0.70 / +2.78%
|
25.30
|
27.60
|
25.00
|
25.90
|
25.51
|
15.80
|
16,028
|
|
|
7/6/2017
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.20
|
25.20
|
25.25
|
15.37
|
16,600
|
|
|
7/5/2017
|
-0.10 / -0.40%
|
25.30
|
25.40
|
25.20
|
25.20
|
25.27
|
15.37
|
16,200
|
|
|
7/4/2017
|
-0.30 / -1.17%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.39
|
15.43
|
9,200
|
|
|
7/3/2017
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.49
|
15.61
|
13,028
|
|
|
6/30/2017
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.60
|
15.55
|
7,600
|
|
|
6/29/2017
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.66
|
15.67
|
10,850
|
|
|
6/28/2017
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.72
|
15.61
|
11,000
|
|
|
6/27/2017
|
-0.10 / -0.39%
|
25.90
|
26.10
|
25.80
|
25.80
|
25.90
|
15.74
|
18,426
|
|
|
6/26/2017
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.93
|
15.80
|
253,110
|
|
|
6/23/2017
|
-0.30 / -1.15%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
15.80
|
5,315
|
|
|
6/22/2017
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.00
|
26.20
|
26.07
|
15.98
|
16,700
|
|
|
6/21/2017
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.18
|
15.98
|
263,144
|
|
|
6/20/2017
|
-1.00 / -3.68%
|
26.80
|
26.80
|
26.10
|
26.20
|
26.38
|
15.98
|
12,400
|
|
|
6/19/2017
|
+0.80 / +3.03%
|
26.50
|
27.20
|
26.50
|
27.20
|
26.90
|
16.59
|
26,400
|
|
|
6/16/2017
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
16.10
|
259,730
|
|
|
6/15/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.34
|
16.04
|
6,010
|
|
|
6/14/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.32
|
16.04
|
15,500
|
|
|
6/13/2017
|
+0.30 / +1.15%
|
26.10
|
26.60
|
25.80
|
26.30
|
26.14
|
16.04
|
270,984
|
|
|