|
|
Closing price on 6/6/2025
|
|
| Open |
3.41 |
| High |
3.44 |
| Low |
3.34 |
| Volume |
6,996,500 |
| Split-adjusted Price |
3.34 |
There is no data on 6/8/2025. Display data on 6/6/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/21/2025
|
+0.03 / +0.96%
|
3.16
|
3.20
|
3.12
|
3.16
|
3.16
|
3.16
|
4,017,000
|
|
|
5/20/2025
|
-0.05 / -1.57%
|
3.21
|
3.21
|
3.12
|
3.13
|
3.15
|
3.13
|
8,947,600
|
|
|
5/19/2025
|
-0.02 / -0.63%
|
3.20
|
3.24
|
3.18
|
3.18
|
3.21
|
3.18
|
6,663,000
|
|
|
5/16/2025
|
-0.03 / -0.93%
|
3.23
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
7,800,100
|
|
|
5/15/2025
|
-0.03 / -0.92%
|
3.27
|
3.31
|
3.19
|
3.23
|
3.22
|
3.23
|
8,682,400
|
|
|
5/14/2025
|
-0.04 / -1.21%
|
3.31
|
3.34
|
3.25
|
3.26
|
3.28
|
3.26
|
9,576,800
|
|
|
5/13/2025
|
-0.05 / -1.49%
|
3.39
|
3.39
|
3.29
|
3.30
|
3.33
|
3.30
|
7,595,300
|
|
|
5/12/2025
|
-0.01 / -0.30%
|
3.45
|
3.48
|
3.30
|
3.35
|
3.40
|
3.35
|
8,067,500
|
|
|
5/9/2025
|
+0.06 / +1.82%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.41
|
3.36
|
10,985,900
|
|
|
5/8/2025
|
+0.21 / +6.80%
|
3.16
|
3.30
|
3.11
|
3.30
|
3.22
|
3.30
|
12,653,000
|
|
|
5/7/2025
|
+0.02 / +0.65%
|
3.10
|
3.12
|
3.06
|
3.09
|
3.09
|
3.09
|
2,948,800
|
|
|
5/6/2025
|
+0.05 / +1.66%
|
3.03
|
3.17
|
3.03
|
3.07
|
3.10
|
3.07
|
6,852,500
|
|
|
5/5/2025
|
-0.04 / -1.31%
|
3.07
|
3.11
|
3.00
|
3.02
|
3.03
|
3.02
|
2,252,100
|
|
|
4/29/2025
|
+0.09 / +3.03%
|
3.00
|
3.14
|
3.00
|
3.06
|
3.06
|
3.06
|
11,114,300
|
|
|
4/28/2025
|
+0.04 / +1.37%
|
2.95
|
3.01
|
2.93
|
2.97
|
2.98
|
2.97
|
20,083,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|