|
Closing price on 9/1/2017
|
|
| Open |
21.30 |
| High |
22.00 |
| Low |
21.30 |
| Volume |
1,800 |
| Split-adjusted Price |
13.42 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.50 / +2.33%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.42
|
13.42
|
1,800
|
|
|
8/31/2017
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.51
|
13.11
|
6,220
|
|
|
8/30/2017
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
13.72
|
9,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.03
|
0
|
|
|
8/28/2017
|
-2.50 / -9.80%
|
25.60
|
25.60
|
23.00
|
23.00
|
23.08
|
14.03
|
15,555
|
|
|
8/25/2017
|
+2.30 / +9.91%
|
23.20
|
25.50
|
22.80
|
25.50
|
23.04
|
15.55
|
23,700
|
|
|
8/24/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.12
|
14.15
|
600
|
|
|
8/23/2017
|
+0.30 / +1.32%
|
22.30
|
23.50
|
22.30
|
23.10
|
23.13
|
14.09
|
9,660
|
|
|
8/22/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.91
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.89
|
13.91
|
4,652
|
|
|
8/18/2017
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.62
|
13.91
|
2,500
|
|
|
8/17/2017
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.61
|
13.91
|
8,690
|
|
|
8/16/2017
|
0.00 / 0.00%
|
20.80
|
23.00
|
20.80
|
22.50
|
22.35
|
13.72
|
4,200
|
|
|
8/15/2017
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.38
|
13.72
|
6,100
|
|
|
8/14/2017
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
13.42
|
900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.42
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.42
|
2,019
|
|
|
8/9/2017
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.13
|
13.42
|
5,400
|
|
|
8/8/2017
|
+0.90 / +4.27%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.41
|
13.42
|
8,355
|
|
|
8/7/2017
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.02
|
12.87
|
5,380
|
|
|
8/4/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.81
|
4,000
|
|
|
8/3/2017
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.81
|
5,300
|
|
|
8/2/2017
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.05
|
40
|
|
|
8/1/2017
|
+0.60 / +2.88%
|
21.00
|
21.40
|
20.00
|
21.40
|
20.78
|
13.05
|
15,400
|
|
|
7/31/2017
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.03
|
12.69
|
6,730
|
|
|
7/28/2017
|
+0.20 / +0.94%
|
20.60
|
21.50
|
20.60
|
21.50
|
20.91
|
13.11
|
9,800
|
|
|
7/27/2017
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.00
|
21.30
|
20.87
|
12.99
|
14,600
|
|
|
7/26/2017
|
-1.40 / -6.17%
|
21.50
|
21.70
|
21.00
|
21.30
|
21.47
|
12.99
|
22,127
|
|
|
7/25/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.67
|
13.84
|
4,500
|
|
|
7/24/2017
|
-2.30 / -9.20%
|
23.90
|
24.40
|
22.70
|
22.70
|
22.99
|
13.84
|
10,300
|
|
|