|
|
Closing price on 4/4/2025
|
|
| Open |
2.93 |
| High |
3.00 |
| Low |
2.93 |
| Volume |
14,103,400 |
| Split-adjusted Price |
2.93 |
There is no data on 4/7/2025. Display data on 4/4/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.22 / -6.98%
|
2.93
|
3.00
|
2.93
|
2.93
|
2.93
|
2.93
|
14,103,400
|
|
|
4/3/2025
|
-0.23 / -6.80%
|
3.20
|
3.28
|
3.15
|
3.15
|
3.17
|
3.15
|
8,134,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.37
|
3.38
|
3.38
|
3.38
|
3,178,000
|
|
|
4/1/2025
|
-0.03 / -0.88%
|
3.45
|
3.45
|
3.38
|
3.38
|
3.40
|
3.38
|
3,114,800
|
|
|
3/31/2025
|
+0.01 / +0.29%
|
3.38
|
3.50
|
3.37
|
3.41
|
3.44
|
3.41
|
5,975,500
|
|
|
3/28/2025
|
+0.03 / +0.89%
|
3.39
|
3.49
|
3.37
|
3.40
|
3.44
|
3.40
|
8,032,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
3.37
|
3.40
|
3.34
|
3.37
|
3.36
|
3.37
|
3,783,700
|
|
|
3/26/2025
|
-0.03 / -0.88%
|
3.42
|
3.42
|
3.32
|
3.37
|
3.38
|
3.37
|
5,820,300
|
|
|
3/25/2025
|
-0.07 / -2.02%
|
3.50
|
3.58
|
3.38
|
3.40
|
3.46
|
3.40
|
12,241,800
|
|
|
3/24/2025
|
+0.04 / +1.17%
|
3.52
|
3.54
|
3.42
|
3.47
|
3.47
|
3.47
|
7,900,000
|
|
|
3/21/2025
|
+0.22 / +6.85%
|
3.21
|
3.43
|
3.20
|
3.43
|
3.36
|
3.43
|
16,306,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
3.22
|
3.26
|
3.18
|
3.21
|
3.22
|
3.21
|
2,091,600
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.21
|
3.23
|
3.19
|
3.21
|
3.21
|
3.21
|
2,425,300
|
|
|
3/18/2025
|
-0.03 / -0.93%
|
3.25
|
3.29
|
3.20
|
3.21
|
3.23
|
3.21
|
3,340,900
|
|
|
3/17/2025
|
-0.04 / -1.22%
|
3.28
|
3.32
|
3.23
|
3.24
|
3.26
|
3.24
|
4,714,700
|
|
|
3/14/2025
|
+0.03 / +0.92%
|
3.25
|
3.38
|
3.25
|
3.28
|
3.31
|
3.28
|
4,451,100
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.27
|
3.34
|
3.25
|
3.25
|
3.30
|
3.25
|
5,989,500
|
|
|
3/12/2025
|
+0.03 / +0.93%
|
3.22
|
3.28
|
3.20
|
3.25
|
3.25
|
3.25
|
5,310,900
|
|
|
3/11/2025
|
+0.02 / +0.63%
|
3.18
|
3.22
|
3.17
|
3.22
|
3.20
|
3.22
|
2,492,100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.23
|
3.25
|
3.20
|
3.20
|
3.22
|
3.20
|
2,142,200
|
|
|
3/7/2025
|
+0.01 / +0.31%
|
3.20
|
3.28
|
3.20
|
3.20
|
3.24
|
3.20
|
4,138,400
|
|
|
3/6/2025
|
+0.01 / +0.31%
|
3.20
|
3.22
|
3.15
|
3.19
|
3.18
|
3.19
|
2,468,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.19
|
3.22
|
3.17
|
3.18
|
3.19
|
3.18
|
3,032,300
|
|
|
3/4/2025
|
-0.07 / -2.15%
|
3.25
|
3.26
|
3.15
|
3.18
|
3.20
|
3.18
|
4,676,300
|
|
|
3/3/2025
|
-0.06 / -1.81%
|
3.32
|
3.32
|
3.24
|
3.25
|
3.27
|
3.25
|
2,698,700
|
|
|
2/28/2025
|
+0.08 / +2.48%
|
3.28
|
3.40
|
3.27
|
3.31
|
3.33
|
3.31
|
7,828,700
|
|
|
2/27/2025
|
+0.05 / +1.57%
|
3.19
|
3.23
|
3.17
|
3.23
|
3.20
|
3.23
|
4,781,200
|
|
|
2/26/2025
|
-0.02 / -0.63%
|
3.23
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
2,027,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.20
|
3.22
|
3.20
|
2,953,800
|
|
|
2/24/2025
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.16
|
3.20
|
3.19
|
3.20
|
2,059,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|