|
|
Closing price on 2/13/2026
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.76 |
| Volume |
2,281,200 |
| Split-adjusted Price |
2.78 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.76
|
2.78
|
2.78
|
2.78
|
2,281,200
|
|
|
2/12/2026
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.77
|
2.78
|
2.79
|
2.78
|
1,814,300
|
|
|
2/11/2026
|
+0.07 / +2.56%
|
2.74
|
2.82
|
2.73
|
2.80
|
2.78
|
2.80
|
4,330,000
|
|
|
2/10/2026
|
-0.05 / -1.80%
|
2.78
|
2.79
|
2.73
|
2.73
|
2.76
|
2.73
|
3,058,500
|
|
|
2/9/2026
|
-0.02 / -0.71%
|
2.83
|
2.84
|
2.76
|
2.78
|
2.78
|
2.78
|
4,125,500
|
|
|
2/6/2026
|
-0.09 / -3.11%
|
2.87
|
2.89
|
2.80
|
2.80
|
2.84
|
2.80
|
4,287,200
|
|
|
2/5/2026
|
+0.03 / +1.05%
|
2.88
|
2.91
|
2.85
|
2.89
|
2.88
|
2.89
|
4,579,900
|
|
|
2/4/2026
|
-0.02 / -0.69%
|
2.91
|
2.92
|
2.86
|
2.86
|
2.88
|
2.86
|
5,588,300
|
|
|
2/3/2026
|
+0.01 / +0.35%
|
2.91
|
2.93
|
2.88
|
2.88
|
2.90
|
2.88
|
2,834,900
|
|
|
2/2/2026
|
+0.03 / +1.06%
|
2.97
|
2.97
|
2.87
|
2.87
|
2.91
|
2.87
|
6,333,000
|
|
|
1/30/2026
|
+0.04 / +1.43%
|
2.81
|
2.90
|
2.81
|
2.84
|
2.84
|
2.84
|
3,948,700
|
|
|
1/29/2026
|
-0.01 / -0.36%
|
2.81
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
2,178,500
|
|
|
1/28/2026
|
+0.03 / +1.08%
|
2.77
|
2.84
|
2.77
|
2.81
|
2.80
|
2.81
|
2,844,000
|
|
|
1/27/2026
|
+0.01 / +0.36%
|
2.78
|
2.79
|
2.74
|
2.78
|
2.77
|
2.78
|
3,243,000
|
|
|
1/26/2026
|
-0.11 / -3.82%
|
2.86
|
2.89
|
2.72
|
2.77
|
2.81
|
2.77
|
8,645,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|