|
|
Closing price on 1/23/2026
|
|
| Open |
2.97 |
| High |
2.97 |
| Low |
2.87 |
| Volume |
4,556,000 |
| Split-adjusted Price |
2.88 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05 / -1.71%
|
2.97
|
2.97
|
2.87
|
2.88
|
2.91
|
2.88
|
4,556,000
|
|
|
1/22/2026
|
+0.01 / +0.34%
|
2.91
|
3.00
|
2.89
|
2.93
|
2.94
|
2.93
|
6,537,400
|
|
|
1/21/2026
|
-0.04 / -1.35%
|
2.97
|
3.00
|
2.90
|
2.92
|
2.94
|
2.92
|
3,122,400
|
|
|
1/20/2026
|
+0.05 / +1.72%
|
2.92
|
3.07
|
2.92
|
2.96
|
2.99
|
2.96
|
6,924,000
|
|
|
1/19/2026
|
+0.02 / +0.69%
|
2.90
|
2.95
|
2.89
|
2.91
|
2.92
|
2.91
|
4,052,800
|
|
|
1/16/2026
|
-0.01 / -0.34%
|
2.92
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
2,900,700
|
|
|
1/15/2026
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.87
|
2.90
|
2.90
|
2.90
|
3,724,200
|
|
|
1/14/2026
|
-0.01 / -0.34%
|
2.94
|
2.98
|
2.90
|
2.90
|
2.93
|
2.90
|
10,104,300
|
|
|
1/13/2026
|
+0.07 / +2.46%
|
2.89
|
2.93
|
2.88
|
2.91
|
2.91
|
2.91
|
4,622,600
|
|
|
1/12/2026
|
+0.04 / +1.43%
|
2.84
|
2.88
|
2.80
|
2.84
|
2.84
|
2.84
|
4,741,800
|
|
|
1/9/2026
|
-0.12 / -4.11%
|
2.92
|
2.96
|
2.75
|
2.80
|
2.86
|
2.80
|
9,683,700
|
|
|
1/8/2026
|
-0.05 / -1.68%
|
2.97
|
2.99
|
2.91
|
2.92
|
2.94
|
2.92
|
3,538,900
|
|
|
1/7/2026
|
+0.05 / +1.71%
|
2.92
|
3.01
|
2.91
|
2.97
|
2.96
|
2.97
|
3,526,700
|
|
|
1/6/2026
|
-0.04 / -1.35%
|
2.98
|
3.00
|
2.90
|
2.92
|
2.93
|
2.92
|
5,292,900
|
|
|
1/5/2026
|
-0.05 / -1.66%
|
3.02
|
3.04
|
2.96
|
2.96
|
2.99
|
2.96
|
4,251,300
|
|
|
12/31/2025
|
-0.05 / -1.63%
|
3.07
|
3.07
|
3.00
|
3.01
|
3.02
|
3.01
|
6,033,900
|
|
|
12/30/2025
|
+0.01 / +0.33%
|
3.05
|
3.11
|
3.04
|
3.06
|
3.07
|
3.06
|
2,031,800
|
|
|
12/29/2025
|
+0.05 / +1.67%
|
3.02
|
3.06
|
3.00
|
3.05
|
3.04
|
3.05
|
1,790,000
|
|
|
12/26/2025
|
-0.06 / -1.96%
|
3.06
|
3.08
|
2.98
|
3.00
|
3.02
|
3.00
|
8,322,900
|
|
|
12/25/2025
|
-0.04 / -1.29%
|
3.10
|
3.12
|
3.06
|
3.06
|
3.09
|
3.06
|
4,939,900
|
|
|
12/24/2025
|
0.00 / 0.00%
|
3.11
|
3.13
|
3.07
|
3.10
|
3.10
|
3.10
|
5,019,700
|
|
|
12/23/2025
|
-0.02 / -0.64%
|
3.13
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
5,389,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.13
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
4,445,900
|
|
|
12/19/2025
|
+0.01 / +0.32%
|
3.11
|
3.13
|
3.10
|
3.12
|
3.11
|
3.12
|
4,288,800
|
|
|
12/18/2025
|
-0.01 / -0.32%
|
3.12
|
3.15
|
3.11
|
3.11
|
3.12
|
3.11
|
2,060,900
|
|
|
12/17/2025
|
-0.04 / -1.27%
|
3.17
|
3.18
|
3.11
|
3.12
|
3.13
|
3.12
|
3,404,600
|
|
|
12/16/2025
|
+0.06 / +1.94%
|
3.10
|
3.17
|
3.07
|
3.16
|
3.12
|
3.16
|
6,139,800
|
|
|
12/15/2025
|
-0.08 / -2.52%
|
3.19
|
3.22
|
3.08
|
3.10
|
3.13
|
3.10
|
6,607,900
|
|
|
12/12/2025
|
-0.18 / -5.36%
|
3.35
|
3.38
|
3.16
|
3.18
|
3.26
|
3.18
|
8,344,100
|
|
|
12/11/2025
|
+0.16 / +5.00%
|
3.24
|
3.42
|
3.21
|
3.36
|
3.36
|
3.36
|
19,704,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|