|
|
Closing price on 4/25/2025
|
|
| Open |
2.95 |
| High |
2.97 |
| Low |
2.92 |
| Volume |
5,522,900 |
| Split-adjusted Price |
2.93 |
There is no data on 4/28/2025. Display data on 4/25/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.92
|
2.93
|
2.94
|
2.93
|
5,522,900
|
|
|
4/24/2025
|
+0.02 / +0.69%
|
2.93
|
2.97
|
2.90
|
2.93
|
2.93
|
2.93
|
2,383,500
|
|
|
4/23/2025
|
+0.07 / +2.46%
|
2.90
|
2.95
|
2.88
|
2.91
|
2.91
|
2.91
|
2,300,900
|
|
|
4/22/2025
|
-0.11 / -3.73%
|
2.90
|
2.95
|
2.75
|
2.84
|
2.83
|
2.84
|
6,697,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
2.98
|
3.02
|
2.95
|
2.95
|
2.98
|
2.95
|
4,170,900
|
|
|
4/18/2025
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.93
|
2.95
|
2.96
|
2.95
|
2,722,000
|
|
|
4/17/2025
|
+0.01 / +0.34%
|
2.91
|
2.95
|
2.89
|
2.94
|
2.92
|
2.94
|
2,783,100
|
|
|
4/16/2025
|
-0.04 / -1.35%
|
2.96
|
3.01
|
2.92
|
2.93
|
2.97
|
2.93
|
3,853,700
|
|
|
4/15/2025
|
0.00 / 0.00%
|
2.95
|
3.03
|
2.90
|
2.97
|
2.97
|
2.97
|
4,260,700
|
|
|
4/14/2025
|
+0.08 / +2.77%
|
2.98
|
2.98
|
2.90
|
2.97
|
2.96
|
2.97
|
4,309,300
|
|
|
4/11/2025
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.81
|
2.89
|
2.88
|
2.89
|
9,122,100
|
|
|
4/10/2025
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
444,400
|
|
|
4/9/2025
|
-0.19 / -6.96%
|
2.54
|
2.73
|
2.54
|
2.54
|
2.57
|
2.54
|
8,582,800
|
|
|
4/8/2025
|
-0.20 / -6.83%
|
2.91
|
2.95
|
2.73
|
2.73
|
2.78
|
2.73
|
6,137,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|