|
|
Closing price on 1/10/2025
|
|
| Open |
3.09 |
| High |
3.09 |
| Low |
3.00 |
| Volume |
2,503,000 |
| Split-adjusted Price |
3.00 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.08 / -2.60%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.05
|
3.00
|
2,503,000
|
|
|
1/9/2025
|
-0.01 / -0.32%
|
3.09
|
3.11
|
3.06
|
3.08
|
3.08
|
3.08
|
1,775,500
|
|
|
1/8/2025
|
+0.02 / +0.65%
|
3.07
|
3.11
|
3.07
|
3.09
|
3.09
|
3.09
|
1,298,600
|
|
|
1/7/2025
|
-0.01 / -0.32%
|
3.09
|
3.11
|
3.07
|
3.07
|
3.09
|
3.07
|
1,959,400
|
|
|
1/6/2025
|
-0.03 / -0.96%
|
3.12
|
3.14
|
3.06
|
3.08
|
3.10
|
3.08
|
2,134,500
|
|
|
1/3/2025
|
-0.02 / -0.64%
|
3.14
|
3.17
|
3.11
|
3.11
|
3.12
|
3.11
|
2,400,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.16
|
3.18
|
3.13
|
3.13
|
3.15
|
3.13
|
2,038,400
|
|
|
12/31/2024
|
-0.03 / -0.95%
|
3.16
|
3.19
|
3.13
|
3.13
|
3.16
|
3.13
|
2,561,000
|
|
|
12/30/2024
|
-0.11 / -3.36%
|
3.27
|
3.27
|
3.15
|
3.16
|
3.20
|
3.16
|
3,814,000
|
|
|
12/27/2024
|
-0.03 / -0.91%
|
3.32
|
3.32
|
3.23
|
3.27
|
3.26
|
3.27
|
2,864,100
|
|
|
12/26/2024
|
+0.16 / +5.10%
|
3.17
|
3.35
|
3.14
|
3.30
|
3.27
|
3.30
|
9,625,000
|
|
|
12/25/2024
|
+0.03 / +0.96%
|
3.13
|
3.20
|
3.11
|
3.14
|
3.16
|
3.14
|
3,633,800
|
|
|
12/24/2024
|
+0.01 / +0.32%
|
3.10
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
3,390,700
|
|
|
12/23/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
1,217,000
|
|
|
12/20/2024
|
-0.01 / -0.32%
|
3.12
|
3.14
|
3.10
|
3.10
|
3.12
|
3.10
|
1,620,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.08
|
3.11
|
3.10
|
3.11
|
2,267,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,626,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,401,200
|
|
|
12/16/2024
|
-0.01 / -0.32%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,614,100
|
|
|
12/13/2024
|
-0.03 / -0.95%
|
3.15
|
3.16
|
3.12
|
3.12
|
3.13
|
3.12
|
1,732,400
|
|
|
12/12/2024
|
-0.02 / -0.63%
|
3.18
|
3.22
|
3.15
|
3.15
|
3.18
|
3.15
|
3,117,700
|
|
|
12/11/2024
|
-0.01 / -0.31%
|
3.18
|
3.23
|
3.16
|
3.17
|
3.18
|
3.17
|
2,239,000
|
|
|
12/10/2024
|
-0.02 / -0.63%
|
3.21
|
3.27
|
3.18
|
3.18
|
3.23
|
3.18
|
4,976,200
|
|
|
12/9/2024
|
+0.10 / +3.23%
|
3.11
|
3.22
|
3.11
|
3.20
|
3.18
|
3.20
|
6,817,700
|
|
|
12/6/2024
|
-0.03 / -0.96%
|
3.14
|
3.15
|
3.10
|
3.10
|
3.12
|
3.10
|
2,265,700
|
|
|
12/5/2024
|
+0.06 / +1.95%
|
3.08
|
3.15
|
3.07
|
3.13
|
3.11
|
3.13
|
2,840,400
|
|
|
12/4/2024
|
-0.01 / -0.32%
|
3.08
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
2,391,200
|
|
|
12/3/2024
|
-0.04 / -1.28%
|
3.13
|
3.15
|
3.08
|
3.08
|
3.10
|
3.08
|
3,673,100
|
|
|
12/2/2024
|
-0.03 / -0.95%
|
3.18
|
3.18
|
3.12
|
3.12
|
3.14
|
3.12
|
2,420,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
3.16
|
3.18
|
3.14
|
3.15
|
3.15
|
3.15
|
1,771,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|