|
|
Closing price on 1/8/2021
|
|
| Open |
2.12 |
| High |
2.14 |
| Low |
2.03 |
| Volume |
15,482,000 |
| Split-adjusted Price |
2.05 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2020
|
-0.04 / -2.35%
|
1.70
|
1.73
|
1.66
|
1.66
|
1.69
|
1.66
|
6,361,670
|
|
|
12/9/2020
|
+0.03 / +1.80%
|
1.67
|
1.74
|
1.65
|
1.70
|
1.69
|
1.70
|
12,355,900
|
|
|
12/8/2020
|
+0.02 / +1.21%
|
1.64
|
1.67
|
1.64
|
1.67
|
1.65
|
1.67
|
6,649,250
|
|
|
12/7/2020
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.64
|
1.65
|
1.65
|
1.65
|
5,555,430
|
|
|
12/4/2020
|
-0.03 / -1.76%
|
1.69
|
1.73
|
1.67
|
1.67
|
1.69
|
1.67
|
5,937,230
|
|
|
12/3/2020
|
+0.07 / +4.29%
|
1.66
|
1.71
|
1.64
|
1.70
|
1.68
|
1.70
|
11,330,610
|
|
|
12/2/2020
|
+0.02 / +1.24%
|
1.61
|
1.70
|
1.61
|
1.63
|
1.65
|
1.63
|
9,857,630
|
|
|
12/1/2020
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.60
|
1.61
|
1.61
|
1.61
|
5,461,030
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.62
|
1.62
|
1.62
|
1.62
|
3,554,530
|
|
|
11/27/2020
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.62
|
1.62
|
1.63
|
1.62
|
4,404,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|