|
|
Closing price on 10/30/2023
|
|
| Open |
3.25 |
| High |
3.27 |
| Low |
3.15 |
| Volume |
2,504,600 |
| Split-adjusted Price |
3.15 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.13 / -3.96%
|
3.25
|
3.27
|
3.15
|
3.15
|
3.21
|
3.15
|
2,504,600
|
|
|
10/27/2023
|
0.00 / 0.00%
|
3.32
|
3.34
|
3.08
|
3.28
|
3.21
|
3.28
|
5,650,000
|
|
|
10/26/2023
|
-0.24 / -6.82%
|
3.48
|
3.49
|
3.28
|
3.28
|
3.30
|
3.28
|
11,420,200
|
|
|
10/25/2023
|
-0.02 / -0.56%
|
3.55
|
3.62
|
3.52
|
3.52
|
3.56
|
3.52
|
3,013,800
|
|
|
10/24/2023
|
+0.04 / +1.14%
|
3.52
|
3.60
|
3.50
|
3.54
|
3.54
|
3.54
|
2,992,600
|
|
|
10/23/2023
|
-0.05 / -1.41%
|
3.59
|
3.67
|
3.50
|
3.50
|
3.59
|
3.50
|
5,084,300
|
|
|
10/20/2023
|
+0.11 / +3.20%
|
3.24
|
3.55
|
3.24
|
3.55
|
3.38
|
3.55
|
7,252,300
|
|
|
10/19/2023
|
-0.13 / -3.64%
|
3.60
|
3.63
|
3.38
|
3.44
|
3.50
|
3.44
|
5,047,700
|
|
|
10/18/2023
|
-0.26 / -6.79%
|
3.82
|
3.84
|
3.57
|
3.57
|
3.65
|
3.57
|
6,629,200
|
|
|
10/17/2023
|
-0.04 / -1.03%
|
3.95
|
3.95
|
3.83
|
3.83
|
3.89
|
3.83
|
3,252,300
|
|
|
10/16/2023
|
+0.09 / +2.38%
|
3.82
|
3.99
|
3.78
|
3.87
|
3.92
|
3.87
|
8,705,300
|
|
|
10/13/2023
|
-0.02 / -0.53%
|
3.75
|
3.81
|
3.69
|
3.78
|
3.75
|
3.78
|
3,643,900
|
|
|
10/12/2023
|
-0.05 / -1.30%
|
3.85
|
3.99
|
3.80
|
3.80
|
3.90
|
3.80
|
6,420,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
3.87
|
3.90
|
3.75
|
3.85
|
3.82
|
3.85
|
4,814,200
|
|
|
10/10/2023
|
+0.25 / +6.94%
|
3.61
|
3.85
|
3.61
|
3.85
|
3.76
|
3.85
|
7,905,500
|
|
|
10/9/2023
|
+0.01 / +0.28%
|
3.58
|
3.63
|
3.56
|
3.60
|
3.59
|
3.60
|
2,928,100
|
|
|
10/6/2023
|
+0.04 / +1.13%
|
3.48
|
3.60
|
3.47
|
3.59
|
3.54
|
3.59
|
2,729,300
|
|
|
10/5/2023
|
-0.06 / -1.66%
|
3.65
|
3.68
|
3.55
|
3.55
|
3.60
|
3.55
|
3,721,600
|
|
|
10/4/2023
|
+0.02 / +0.56%
|
3.50
|
3.64
|
3.47
|
3.61
|
3.54
|
3.61
|
5,759,800
|
|
|
10/3/2023
|
-0.26 / -6.75%
|
3.83
|
3.83
|
3.59
|
3.59
|
3.67
|
3.59
|
7,010,400
|
|
|
10/2/2023
|
+0.02 / +0.52%
|
3.84
|
3.89
|
3.83
|
3.85
|
3.86
|
3.85
|
2,490,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
3.84
|
3.90
|
3.80
|
3.83
|
3.84
|
3.83
|
2,678,800
|
|
|
9/28/2023
|
+0.10 / +2.68%
|
3.74
|
3.88
|
3.74
|
3.83
|
3.81
|
3.83
|
5,799,700
|
|
|
9/27/2023
|
-0.02 / -0.53%
|
3.75
|
3.82
|
3.56
|
3.73
|
3.67
|
3.73
|
6,331,200
|
|
|
9/26/2023
|
-0.07 / -1.83%
|
3.80
|
3.92
|
3.75
|
3.75
|
3.82
|
3.75
|
6,473,500
|
|
|
9/25/2023
|
-0.28 / -6.83%
|
4.10
|
4.24
|
3.82
|
3.82
|
4.01
|
3.82
|
7,780,000
|
|
|
9/22/2023
|
-0.19 / -4.43%
|
4.25
|
4.27
|
4.05
|
4.10
|
4.13
|
4.10
|
6,824,900
|
|
|
9/21/2023
|
+0.01 / +0.23%
|
4.28
|
4.35
|
4.26
|
4.29
|
4.30
|
4.29
|
4,298,300
|
|
|
9/20/2023
|
+0.13 / +3.13%
|
4.15
|
4.29
|
4.15
|
4.28
|
4.21
|
4.28
|
3,733,000
|
|
|
9/19/2023
|
-0.05 / -1.19%
|
4.10
|
4.20
|
4.07
|
4.15
|
4.13
|
4.15
|
7,430,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|