|
|
Closing price on 1/22/2021
|
|
| Open |
2.98 |
| High |
3.06 |
| Low |
2.83 |
| Volume |
20,051,300 |
| Split-adjusted Price |
2.86 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.07 / -2.39%
|
2.98
|
3.06
|
2.83
|
2.86
|
2.96
|
2.86
|
20,051,300
|
|
|
1/21/2021
|
+0.19 / +6.93%
|
2.80
|
2.93
|
2.60
|
2.93
|
2.83
|
2.93
|
29,181,900
|
|
|
1/20/2021
|
-0.09 / -3.18%
|
2.82
|
2.83
|
2.64
|
2.74
|
2.69
|
2.74
|
45,552,100
|
|
|
1/19/2021
|
-0.21 / -6.91%
|
3.25
|
3.25
|
2.83
|
2.83
|
3.05
|
2.83
|
44,379,100
|
|
|
1/18/2021
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.00
|
3.04
|
3.04
|
3.04
|
14,828,300
|
|
|
1/15/2021
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.79
|
2.85
|
2.83
|
2.85
|
18,317,500
|
|
|
1/14/2021
|
+0.17 / +6.80%
|
2.52
|
2.67
|
2.52
|
2.67
|
2.62
|
2.67
|
33,101,900
|
|
|
1/13/2021
|
+0.16 / +6.84%
|
2.43
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
23,887,800
|
|
|
1/12/2021
|
+0.15 / +6.85%
|
2.22
|
2.34
|
2.20
|
2.34
|
2.34
|
2.34
|
22,091,300
|
|
|
1/11/2021
|
+0.14 / +6.83%
|
2.12
|
2.19
|
2.08
|
2.19
|
2.19
|
2.19
|
24,877,000
|
|
|
1/8/2021
|
-0.02 / -0.97%
|
2.12
|
2.14
|
2.03
|
2.05
|
2.09
|
2.05
|
15,482,000
|
|
|
1/7/2021
|
+0.07 / +3.50%
|
2.00
|
2.08
|
1.97
|
2.07
|
2.02
|
2.07
|
15,903,800
|
|
|
1/6/2021
|
-0.03 / -1.48%
|
2.05
|
2.06
|
1.95
|
2.00
|
2.01
|
2.00
|
17,440,600
|
|
|
1/5/2021
|
-0.03 / -1.46%
|
2.06
|
2.15
|
2.00
|
2.03
|
2.09
|
2.03
|
20,429,400
|
|
|
1/4/2021
|
+0.13 / +6.74%
|
1.96
|
2.06
|
1.93
|
2.06
|
2.02
|
2.06
|
29,631,600
|
|
|
12/31/2020
|
+0.03 / +1.58%
|
1.93
|
1.96
|
1.90
|
1.93
|
1.92
|
1.93
|
7,713,290
|
|
|
12/30/2020
|
+0.01 / +0.53%
|
1.94
|
1.99
|
1.89
|
1.90
|
1.94
|
1.90
|
16,370,770
|
|
|
12/29/2020
|
+0.02 / +1.07%
|
1.87
|
1.95
|
1.84
|
1.89
|
1.89
|
1.89
|
13,937,750
|
|
|
12/28/2020
|
+0.04 / +2.19%
|
1.86
|
1.91
|
1.84
|
1.87
|
1.88
|
1.87
|
13,349,080
|
|
|
12/25/2020
|
+0.02 / +1.10%
|
1.76
|
1.84
|
1.74
|
1.83
|
1.79
|
1.83
|
17,255,340
|
|
|
12/24/2020
|
-0.13 / -6.70%
|
1.90
|
1.92
|
1.81
|
1.81
|
1.83
|
1.81
|
17,722,750
|
|
|
12/23/2020
|
+0.10 / +5.43%
|
1.96
|
1.96
|
1.88
|
1.94
|
1.95
|
1.94
|
35,309,520
|
|
|
12/22/2020
|
+0.12 / +6.98%
|
1.72
|
1.84
|
1.70
|
1.84
|
1.78
|
1.84
|
17,603,530
|
|
|
12/21/2020
|
+0.01 / +0.58%
|
1.73
|
1.73
|
1.70
|
1.72
|
1.72
|
1.72
|
9,839,770
|
|
|
12/18/2020
|
0.00 / 0.00%
|
1.73
|
1.74
|
1.70
|
1.71
|
1.71
|
1.71
|
4,865,650
|
|
|
12/17/2020
|
+0.01 / +0.59%
|
1.70
|
1.74
|
1.69
|
1.71
|
1.72
|
1.71
|
11,557,040
|
|
|
12/16/2020
|
-0.01 / -0.58%
|
1.73
|
1.73
|
1.69
|
1.70
|
1.71
|
1.70
|
5,629,430
|
|
|
12/15/2020
|
+0.04 / +2.40%
|
1.66
|
1.73
|
1.66
|
1.71
|
1.69
|
1.71
|
9,355,250
|
|
|
12/14/2020
|
+0.01 / +0.60%
|
1.66
|
1.69
|
1.65
|
1.67
|
1.67
|
1.67
|
4,942,350
|
|
|
12/11/2020
|
0.00 / 0.00%
|
1.66
|
1.68
|
1.65
|
1.66
|
1.66
|
1.66
|
3,441,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|