|
Closing price on 1/20/2022
|
|
| Open |
6.77 |
| High |
7.24 |
| Low |
6.65 |
| Volume |
9,642,800 |
| Split-adjusted Price |
7.24 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.47 / +6.94%
|
6.77
|
7.24
|
6.65
|
7.24
|
7.04
|
7.24
|
9,642,800
|
|
|
1/19/2022
|
-0.50 / -6.88%
|
6.79
|
7.16
|
6.77
|
6.77
|
6.87
|
6.77
|
26,990,400
|
|
|
1/18/2022
|
-0.54 / -6.91%
|
7.27
|
7.49
|
7.27
|
7.27
|
7.28
|
7.27
|
16,019,500
|
|
|
1/17/2022
|
-0.58 / -6.91%
|
8.70
|
8.82
|
7.81
|
7.81
|
8.18
|
7.81
|
20,944,900
|
|
|
1/14/2022
|
-0.26 / -3.01%
|
8.05
|
8.79
|
8.05
|
8.39
|
8.22
|
8.39
|
38,437,000
|
|
|
1/13/2022
|
-0.65 / -6.99%
|
8.65
|
9.10
|
8.65
|
8.65
|
8.69
|
8.65
|
27,961,000
|
|
|
1/12/2022
|
-0.70 / -7.00%
|
9.45
|
9.95
|
9.30
|
9.30
|
9.46
|
9.30
|
16,761,800
|
|
|
1/11/2022
|
-0.50 / -4.76%
|
10.05
|
10.70
|
9.80
|
10.00
|
10.20
|
10.00
|
30,460,000
|
|
|
1/10/2022
|
+0.30 / +2.94%
|
10.50
|
10.90
|
10.35
|
10.50
|
10.76
|
10.50
|
36,578,500
|
|
|
1/7/2022
|
+0.42 / +4.29%
|
9.90
|
10.25
|
9.78
|
10.20
|
10.07
|
10.20
|
29,377,200
|
|
|
1/6/2022
|
+0.51 / +5.50%
|
9.27
|
9.89
|
9.18
|
9.78
|
9.53
|
9.78
|
28,721,400
|
|
|
1/5/2022
|
+0.23 / +2.54%
|
9.15
|
9.36
|
9.04
|
9.27
|
9.20
|
9.27
|
19,920,300
|
|
|
1/4/2022
|
+0.24 / +2.73%
|
8.87
|
9.20
|
8.87
|
9.04
|
9.05
|
9.04
|
13,396,000
|
|
|
12/31/2021
|
-0.26 / -2.87%
|
9.06
|
9.23
|
8.60
|
8.80
|
8.87
|
8.80
|
19,858,300
|
|
|
12/30/2021
|
-0.32 / -3.41%
|
9.30
|
9.30
|
9.04
|
9.06
|
9.16
|
9.06
|
20,900,700
|
|
|
12/29/2021
|
-0.18 / -1.88%
|
9.70
|
9.70
|
9.30
|
9.38
|
9.53
|
9.38
|
14,876,000
|
|
|
12/28/2021
|
+0.38 / +4.14%
|
9.35
|
9.70
|
9.20
|
9.56
|
9.44
|
9.56
|
24,392,100
|
|
|
12/27/2021
|
+0.38 / +4.32%
|
8.90
|
9.24
|
8.39
|
9.18
|
8.82
|
9.18
|
25,906,400
|
|
|
12/24/2021
|
-0.27 / -2.98%
|
9.07
|
9.25
|
8.65
|
8.80
|
8.99
|
8.80
|
19,286,000
|
|
|
12/23/2021
|
-0.03 / -0.33%
|
9.20
|
9.24
|
8.50
|
9.07
|
9.01
|
9.07
|
38,485,900
|
|
|
12/22/2021
|
+0.50 / +5.81%
|
8.56
|
9.17
|
8.56
|
9.10
|
9.00
|
9.10
|
29,423,800
|
|
|
12/21/2021
|
+0.34 / +4.12%
|
8.26
|
8.78
|
8.01
|
8.60
|
8.54
|
8.60
|
19,598,700
|
|
|
12/20/2021
|
+0.26 / +3.25%
|
8.10
|
8.30
|
7.80
|
8.26
|
8.07
|
8.26
|
28,482,400
|
|
|
12/17/2021
|
-0.60 / -6.98%
|
8.75
|
8.80
|
8.00
|
8.00
|
8.49
|
8.00
|
42,988,600
|
|
|
12/16/2021
|
+0.55 / +6.83%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.34
|
8.60
|
26,609,900
|
|
|
12/15/2021
|
+0.35 / +4.55%
|
7.68
|
8.19
|
7.56
|
8.05
|
7.92
|
8.05
|
27,286,000
|
|
|
12/14/2021
|
+0.42 / +5.77%
|
7.70
|
7.78
|
7.51
|
7.70
|
7.72
|
7.70
|
50,180,200
|
|
|
12/13/2021
|
+0.47 / +6.90%
|
6.90
|
7.28
|
6.86
|
7.28
|
7.20
|
7.28
|
23,999,800
|
|
|
12/10/2021
|
+0.08 / +1.19%
|
6.73
|
6.90
|
6.67
|
6.81
|
6.79
|
6.81
|
19,165,800
|
|
|
12/9/2021
|
+0.07 / +1.05%
|
6.69
|
6.75
|
6.57
|
6.73
|
6.69
|
6.73
|
16,356,900
|
|
|
|