|
|
Closing price on 7/2/2025
|
|
| Open |
3.25 |
| High |
3.27 |
| Low |
3.22 |
| Volume |
3,618,400 |
| Split-adjusted Price |
3.24 |
There is no data on 7/3/2025. Display data on 7/2/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
+0.03 / +0.93%
|
3.25
|
3.27
|
3.22
|
3.24
|
3.24
|
3.24
|
3,618,400
|
|
|
7/1/2025
|
-0.03 / -0.93%
|
3.25
|
3.27
|
3.21
|
3.21
|
3.23
|
3.21
|
3,737,500
|
|
|
6/30/2025
|
+0.01 / +0.31%
|
3.26
|
3.27
|
3.23
|
3.24
|
3.25
|
3.24
|
3,376,600
|
|
|
6/27/2025
|
+0.02 / +0.62%
|
3.24
|
3.25
|
3.21
|
3.23
|
3.22
|
3.23
|
3,614,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.20
|
3.21
|
3.21
|
3.21
|
2,783,700
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.22
|
3.28
|
3.21
|
3.21
|
3.24
|
3.21
|
3,913,300
|
|
|
6/24/2025
|
+0.01 / +0.31%
|
3.24
|
3.26
|
3.21
|
3.21
|
3.23
|
3.21
|
3,465,800
|
|
|
6/23/2025
|
-0.04 / -1.23%
|
3.18
|
3.22
|
3.17
|
3.20
|
3.19
|
3.20
|
4,868,700
|
|
|
6/20/2025
|
-0.02 / -0.61%
|
3.27
|
3.28
|
3.22
|
3.24
|
3.25
|
3.24
|
3,410,400
|
|
|
6/19/2025
|
-0.02 / -0.61%
|
3.28
|
3.32
|
3.26
|
3.26
|
3.28
|
3.26
|
3,718,600
|
|
|
6/18/2025
|
-0.02 / -0.61%
|
3.32
|
3.34
|
3.28
|
3.28
|
3.30
|
3.28
|
4,941,700
|
|
|
6/17/2025
|
+0.04 / +1.23%
|
3.28
|
3.34
|
3.26
|
3.30
|
3.30
|
3.30
|
4,830,300
|
|
|
6/16/2025
|
+0.02 / +0.62%
|
3.23
|
3.28
|
3.23
|
3.26
|
3.25
|
3.26
|
3,137,900
|
|
|
6/13/2025
|
-0.08 / -2.41%
|
3.23
|
3.29
|
3.17
|
3.24
|
3.23
|
3.24
|
9,543,200
|
|
|
6/12/2025
|
+0.06 / +1.84%
|
3.32
|
3.42
|
3.30
|
3.32
|
3.35
|
3.32
|
6,032,000
|
|
|
6/11/2025
|
+0.04 / +1.24%
|
3.22
|
3.28
|
3.21
|
3.26
|
3.23
|
3.26
|
5,245,200
|
|
|
6/10/2025
|
-0.10 / -3.01%
|
3.25
|
3.31
|
3.20
|
3.22
|
3.25
|
3.22
|
26,575,600
|
|
|
6/9/2025
|
-0.02 / -0.60%
|
3.36
|
3.38
|
3.32
|
3.32
|
3.34
|
3.32
|
11,772,700
|
|
|
6/6/2025
|
-0.07 / -2.05%
|
3.41
|
3.44
|
3.34
|
3.34
|
3.37
|
3.34
|
6,996,500
|
|
|
6/5/2025
|
-0.05 / -1.45%
|
3.54
|
3.54
|
3.38
|
3.41
|
3.44
|
3.41
|
10,128,700
|
|
|
6/4/2025
|
+0.11 / +3.28%
|
3.35
|
3.55
|
3.31
|
3.46
|
3.46
|
3.46
|
15,960,500
|
|
|
6/3/2025
|
-0.08 / -2.33%
|
3.48
|
3.48
|
3.34
|
3.35
|
3.38
|
3.35
|
10,662,100
|
|
|
6/2/2025
|
+0.22 / +6.85%
|
3.22
|
3.43
|
3.22
|
3.43
|
3.37
|
3.43
|
20,968,600
|
|
|
5/30/2025
|
-0.04 / -1.23%
|
3.27
|
3.30
|
3.20
|
3.21
|
3.24
|
3.21
|
5,281,800
|
|
|
5/29/2025
|
+0.05 / +1.56%
|
3.26
|
3.31
|
3.22
|
3.25
|
3.27
|
3.25
|
9,403,700
|
|
|
5/28/2025
|
-0.06 / -1.84%
|
3.26
|
3.28
|
3.19
|
3.20
|
3.23
|
3.20
|
5,409,600
|
|
|
5/27/2025
|
+0.06 / +1.88%
|
3.23
|
3.28
|
3.19
|
3.26
|
3.23
|
3.26
|
6,964,400
|
|
|
5/26/2025
|
+0.06 / +1.91%
|
3.15
|
3.20
|
3.08
|
3.20
|
3.15
|
3.20
|
4,585,100
|
|
|
5/23/2025
|
-0.01 / -0.32%
|
3.17
|
3.17
|
3.13
|
3.14
|
3.15
|
3.14
|
2,902,700
|
|
|
5/22/2025
|
-0.01 / -0.32%
|
3.16
|
3.21
|
3.13
|
3.15
|
3.17
|
3.15
|
5,421,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|