13:22:41 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QHSKA192.75208.70192.75203.0514.43127,7332,529199.00213.21
2021-05-05QHSKA191.79191.79185.00188.62-2.5248,9801,657186.00228.37
2021-05-04QHSKA193.75195.00189.475191.14-0.9370,0342,362189.00193.50
2021-05-03QHSKA184.43194.85183.25192.079.4294,0182,606190.00195.50
2021-04-30QHSKA179.64187.445179.64182.651.1167,5141,670181.00185.50
2021-04-29QHSKA183.79183.79180.16181.54-1.2650,6081,720180.00185.00
2021-04-28QHSKA178.37184.54177.05182.803.0837,4541,577180.50185.50
2021-04-27QHSKA182.31182.76178.20179.72-2.9228,3391,700168.24182.00
2021-04-26QHSKA182.36184.50179.845182.640.3130,5941,094179.00183.50
2021-04-23QHSKA175.37185.00175.37182.336.0678,8891,882180.50186.00
2021-04-22QHSKA174.01177.88173.65176.272.4235,1401,409174.00178.50
2021-04-21QHSKA169.38177.31169.38173.853.9655,6131,710172.50178.00
2021-04-20QHSKA171.87172.65168.24169.89-2.7643,1841,558100.00172.50
2021-04-19QHSKA178.14180.12172.65172.65-6.9037,2461,716172.00176.50
2021-04-16QHSKA181.80181.80177.79179.55-0.0443,6691,010177.50182.50
2021-04-15QHSKA180.29182.40178.00179.591.7729,012858178.50183.50
2021-04-14QHSKA179.57183.00177.795177.82-2.84140,7411,173177.00182.00
2021-04-13QHSKA177.24180.91174.57180.662.7133,5041,117177.00182.00
2021-04-12QHSKA175.57178.36173.41177.950.9733,2141,432175.00179.50
2021-04-09QHSKA173.89177.36172.16176.984.0138,0271,471171.00178.00
2021-04-08QHSKA170.69174.21170.51172.972.6636,8741,182169.50174.00
2021-04-07QHSKA172.30173.98169.03170.31-3.4136,7941,259168.00173.50
2021-04-06QHSKA171.94177.74171.94173.722.3675,8131,566172.00178.00
2021-04-05QHSKA172.58173.3515169.99171.36-1.2033,7891,137169.00174.00
2021-04-02QHSKA172.56171.00176.00
2021-04-01QHSKA169.867178.50168.19172.564.1078,9022,519171.00176.00
2021-03-31QHSKA167.01170.99166.01168.463.75144,5801,484166.00172.00
2021-03-30QHSKA168.185168.185163.15164.71-2.4250,7961,756162.50168.00
2021-03-29QHSKA171.57174.78165.76167.13-4.1744,6141,284166.09170.50
2021-03-26QHSKA175.3725175.3725166.66171.30-1.61115,4924,570168.00172.50
2021-03-25QHSKA164.84176.025161.92172.914.65125,6434,152171.00175.50
2021-03-24QHSKA173.40173.40167.33168.26-4.1584,7622,786166.32174.00
2021-03-23QHSKA176.50178.755171.80172.41-5.4978,8502,466171.50176.50
2021-03-22QHSKA177.65180.995174.46177.900.2556,8161,616176.50181.00
2021-03-19QHSKA179.01180.345174.935177.65-1.04136,6222,423174.50181.00
2021-03-18QHSKA186.97189.23175.54178.69-9.5851,0641,5790.0001182.00
2021-03-17QHSKA180.30188.92179.365188.275.7761,8001,606184.50190.97
2021-03-16QHSKA183.88186.01179.00182.50-1.9946,7171,194100.00185.50
2021-03-15QHSKA185.81185.965180.51184.49-2.4936,1541,111180.50184.07
2021-03-12QHSKA190.26190.97184.09186.98-3.0234,6491,523183.00188.00
2021-03-11QHSKA186.22190.87180.83190.007.5661,7051,620182.50191.50
2021-03-10QHSKA180.48183.10172.2897182.443.31165,9753,188176.50183.75
2021-03-09QHSKA176.36185.95174.00179.133.90122,3093,370176.50181.50
2021-03-08QHSKA173.52185.36169.84175.233.55177,7364,039172.00176.50
2021-03-05QHSKA166.48172.05165.60171.684.80187,3093,658167.50172.50
2021-03-04QHSKA178.93179.495160.93166.88-12.97551,6556,092164.00166.50
2021-03-03QHSKA189.87199.16177.01179.85-8.84460,1326,480177.00182.00
2021-03-02QHSKA196.55200.735188.03188.69-12.7082,5942,785187.50192.00
2021-03-01QHSKA192.07202.68189.47201.3912.9959,7281,986195.00201.00
2021-02-26QHSKA191.79193.78186.43188.40-2.1173,8171,715185.50189.50
2021-02-25QHSKA207.30210.1799188.00190.51-16.79156,9801,808188.50193.50
2021-02-24QHSKA202.00217.17197.27207.3010.7785,0432,020205.00208.77
2021-02-23QHSKA191.25197.175180.03196.537.9892,0462,553193.504,294.67
2021-02-22QHSKA190.07191.95183.06188.55-2.1658,1101,846187.50238.11
2021-02-19QHSKA186.72193.90186.72190.713.1570,6121,793189.50195.50
2021-02-18QHSKA198.90198.90187.05187.56-11.2841,8731,755186.50188.23
2021-02-17QHSKA197.81201.23195.705198.841.3920,947777193.50203.91
2021-02-16QHSKA196.11199.77196.11197.450.7540,3341,219193.50203.91
2021-02-15QHSKA197.70201.38196.11196.700.6400195.50200.00
2021-02-12QHSKA197.70201.38196.11196.700.6461,9551,258195.50200.00
2021-02-11QHSKA196.50198.30192.95196.06-1.1256,7441,109192.50197.50
2021-02-10QHSKA200.72201.86192.7642197.18-3.8172,5961,543193.00198.50
2021-02-09QHSKA203.80206.85199.66200.99-2.9290,8691,852198.50203.00
2021-02-08QHSKA190.26206.44190.00203.9113.9176,2821,583199.50237.78