|
|
Closing price on 1/13/2023
|
|
| Open |
2.71 |
| High |
2.72 |
| Low |
2.66 |
| Volume |
3,172,100 |
| Split-adjusted Price |
2.66 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2023
|
-0.02 / -0.75%
|
2.71
|
2.72
|
2.66
|
2.66
|
2.68
|
2.66
|
3,172,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
2.71
|
2.73
|
2.67
|
2.68
|
2.69
|
2.68
|
2,227,300
|
|
|
1/11/2023
|
+0.01 / +0.37%
|
2.68
|
2.76
|
2.68
|
2.68
|
2.72
|
2.68
|
3,926,800
|
|
|
1/10/2023
|
-0.03 / -1.11%
|
2.70
|
2.73
|
2.62
|
2.67
|
2.67
|
2.67
|
3,672,400
|
|
|
1/9/2023
|
-0.03 / -1.10%
|
2.75
|
2.81
|
2.70
|
2.70
|
2.75
|
2.70
|
2,311,000
|
|
|
1/6/2023
|
+0.01 / +0.37%
|
2.73
|
2.76
|
2.69
|
2.73
|
2.72
|
2.73
|
5,088,500
|
|
|
1/5/2023
|
-0.04 / -1.45%
|
2.80
|
2.80
|
2.71
|
2.72
|
2.74
|
2.72
|
3,444,200
|
|
|
1/4/2023
|
-0.08 / -2.82%
|
2.88
|
2.93
|
2.76
|
2.76
|
2.85
|
2.76
|
5,812,400
|
|
|
1/3/2023
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.66
|
2.84
|
2.79
|
2.84
|
7,260,900
|
|
|
12/30/2022
|
-0.03 / -1.12%
|
2.71
|
2.72
|
2.65
|
2.66
|
2.68
|
2.66
|
2,643,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
2.69
|
2.78
|
2.66
|
2.69
|
2.71
|
2.69
|
3,472,200
|
|
|
12/28/2022
|
-0.05 / -1.82%
|
2.78
|
2.78
|
2.66
|
2.69
|
2.72
|
2.69
|
3,469,900
|
|
|
12/27/2022
|
+0.06 / +2.24%
|
2.55
|
2.78
|
2.54
|
2.74
|
2.66
|
2.74
|
8,386,600
|
|
|
12/26/2022
|
-0.20 / -6.94%
|
2.80
|
2.86
|
2.68
|
2.68
|
2.70
|
2.68
|
8,811,400
|
|
|
12/23/2022
|
-0.12 / -4.00%
|
2.94
|
3.00
|
2.88
|
2.88
|
2.92
|
2.88
|
2,736,200
|
|
|
12/22/2022
|
+0.02 / +0.67%
|
3.06
|
3.07
|
2.91
|
3.00
|
2.98
|
3.00
|
4,534,200
|
|
|
12/21/2022
|
-0.08 / -2.61%
|
3.10
|
3.15
|
2.85
|
2.98
|
2.95
|
2.98
|
5,743,800
|
|
|
12/20/2022
|
-0.07 / -2.24%
|
3.10
|
3.14
|
2.92
|
3.06
|
2.99
|
3.06
|
12,003,400
|
|
|
12/19/2022
|
+0.06 / +1.95%
|
3.08
|
3.19
|
3.04
|
3.13
|
3.10
|
3.13
|
11,552,300
|
|
|
12/16/2022
|
-0.02 / -0.65%
|
2.95
|
3.12
|
2.95
|
3.07
|
3.06
|
3.07
|
7,329,300
|
|
|
12/15/2022
|
+0.10 / +3.34%
|
3.19
|
3.19
|
2.99
|
3.09
|
3.10
|
3.09
|
11,881,000
|
|
|
12/14/2022
|
+0.19 / +6.79%
|
2.90
|
2.99
|
2.90
|
2.99
|
2.99
|
2.99
|
11,089,900
|
|
|
12/13/2022
|
+0.03 / +1.08%
|
2.76
|
2.84
|
2.59
|
2.80
|
2.69
|
2.80
|
9,572,900
|
|
|
12/12/2022
|
-0.20 / -6.73%
|
3.00
|
3.06
|
2.77
|
2.77
|
2.91
|
2.77
|
11,095,500
|
|
|
12/9/2022
|
-0.02 / -0.67%
|
3.09
|
3.10
|
2.90
|
2.97
|
2.97
|
2.97
|
6,161,900
|
|
|
12/8/2022
|
+0.19 / +6.79%
|
2.88
|
2.99
|
2.87
|
2.99
|
2.98
|
2.99
|
9,222,700
|
|
|
12/7/2022
|
-0.20 / -6.67%
|
2.82
|
3.03
|
2.79
|
2.80
|
2.83
|
2.80
|
14,983,500
|
|
|
12/6/2022
|
-0.22 / -6.83%
|
3.30
|
3.34
|
3.00
|
3.00
|
3.16
|
3.00
|
18,539,700
|
|
|
12/5/2022
|
+0.21 / +6.98%
|
3.22
|
3.22
|
3.10
|
3.22
|
3.19
|
3.22
|
13,237,700
|
|
|
12/2/2022
|
+0.19 / +6.74%
|
2.83
|
3.01
|
2.68
|
3.01
|
2.86
|
3.01
|
14,932,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|