|
|
Closing price on 4/3/2026
|
|
| Open |
2.61 |
| High |
2.61 |
| Low |
2.56 |
| Volume |
1,759,300 |
| Split-adjusted Price |
2.58 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.56
|
2.58
|
2.58
|
2.58
|
1,759,300
|
|
|
4/2/2026
|
-0.04 / -1.53%
|
2.62
|
2.64
|
2.58
|
2.58
|
2.60
|
2.58
|
3,380,000
|
|
|
4/1/2026
|
-0.03 / -1.13%
|
2.71
|
2.71
|
2.62
|
2.62
|
2.66
|
2.62
|
3,228,400
|
|
|
3/31/2026
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
2,355,600
|
|
|
3/30/2026
|
-0.05 / -1.85%
|
2.62
|
2.67
|
2.62
|
2.65
|
2.65
|
2.65
|
2,483,100
|
|
|
3/27/2026
|
+0.10 / +3.85%
|
2.59
|
2.72
|
2.59
|
2.70
|
2.66
|
2.70
|
5,086,400
|
|
|
3/26/2026
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
3,339,800
|
|
|
3/25/2026
|
+0.05 / +1.95%
|
2.57
|
2.64
|
2.57
|
2.62
|
2.61
|
2.62
|
2,351,600
|
|
|
3/24/2026
|
+0.09 / +3.63%
|
2.52
|
2.60
|
2.51
|
2.57
|
2.55
|
2.57
|
2,573,200
|
|
|
3/23/2026
|
-0.13 / -4.98%
|
2.59
|
2.60
|
2.48
|
2.48
|
2.54
|
2.48
|
4,234,500
|
|
|
3/20/2026
|
-0.04 / -1.51%
|
2.65
|
2.65
|
2.60
|
2.61
|
2.62
|
2.61
|
2,237,300
|
|
|
3/19/2026
|
+0.09 / +3.52%
|
2.55
|
2.70
|
2.54
|
2.65
|
2.62
|
2.65
|
5,972,300
|
|
|
3/18/2026
|
-0.03 / -1.16%
|
2.61
|
2.62
|
2.56
|
2.56
|
2.59
|
2.56
|
2,206,400
|
|
|
3/17/2026
|
-0.03 / -1.15%
|
2.64
|
2.65
|
2.59
|
2.59
|
2.62
|
2.59
|
2,486,500
|
|
|
3/16/2026
|
+0.04 / +1.55%
|
2.58
|
2.66
|
2.58
|
2.62
|
2.62
|
2.62
|
3,515,200
|
|
|
3/13/2026
|
0.00 / 0.00%
|
2.55
|
2.65
|
2.54
|
2.58
|
2.59
|
2.58
|
4,056,200
|
|
|
3/12/2026
|
-0.03 / -1.15%
|
2.61
|
2.61
|
2.55
|
2.58
|
2.58
|
2.58
|
2,441,700
|
|
|
3/11/2026
|
+0.16 / +6.53%
|
2.47
|
2.62
|
2.45
|
2.61
|
2.54
|
2.61
|
4,821,100
|
|
|
3/10/2026
|
+0.04 / +1.66%
|
2.41
|
2.49
|
2.40
|
2.45
|
2.43
|
2.45
|
4,290,200
|
|
|
3/9/2026
|
-0.18 / -6.95%
|
2.42
|
2.47
|
2.41
|
2.41
|
2.41
|
2.41
|
6,786,300
|
|
|
3/6/2026
|
-0.03 / -1.15%
|
2.62
|
2.62
|
2.58
|
2.59
|
2.59
|
2.59
|
2,619,100
|
|
|
3/5/2026
|
+0.05 / +1.95%
|
2.60
|
2.64
|
2.58
|
2.62
|
2.62
|
2.62
|
3,801,000
|
|
|
3/4/2026
|
-0.04 / -1.53%
|
2.62
|
2.65
|
2.50
|
2.57
|
2.57
|
2.57
|
6,403,200
|
|
|
3/3/2026
|
-0.02 / -0.76%
|
2.63
|
2.67
|
2.59
|
2.61
|
2.63
|
2.61
|
3,669,800
|
|
|
3/2/2026
|
-0.15 / -5.40%
|
2.62
|
2.70
|
2.62
|
2.63
|
2.66
|
2.63
|
9,039,300
|
|
|
2/27/2026
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.78
|
2.78
|
2.79
|
2.78
|
4,400,800
|
|
|
2/26/2026
|
-0.01 / -0.36%
|
2.82
|
2.83
|
2.80
|
2.80
|
2.81
|
2.80
|
2,733,600
|
|
|
2/25/2026
|
+0.01 / +0.36%
|
2.82
|
2.85
|
2.81
|
2.81
|
2.82
|
2.81
|
3,848,400
|
|
|
2/24/2026
|
-0.03 / -1.06%
|
2.83
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
4,118,900
|
|
|
2/23/2026
|
+0.05 / +1.80%
|
2.80
|
2.84
|
2.79
|
2.83
|
2.82
|
2.83
|
2,800,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|