|
|
Closing price on 11/12/2020
|
|
| Open |
1.61 |
| High |
1.62 |
| Low |
1.60 |
| Volume |
3,198,230 |
| Split-adjusted Price |
1.61 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.60
|
1.61
|
1.61
|
1.61
|
3,198,230
|
|
|
11/11/2020
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.61
|
1.61
|
1.62
|
1.61
|
3,156,710
|
|
|
11/10/2020
|
-0.02 / -1.22%
|
1.65
|
1.66
|
1.62
|
1.62
|
1.63
|
1.62
|
4,747,520
|
|
|
11/9/2020
|
+0.01 / +0.61%
|
1.63
|
1.66
|
1.62
|
1.64
|
1.64
|
1.64
|
3,693,660
|
|
|
11/6/2020
|
-0.01 / -0.61%
|
1.65
|
1.65
|
1.62
|
1.63
|
1.63
|
1.63
|
2,234,670
|
|
|
11/5/2020
|
-0.02 / -1.20%
|
1.66
|
1.66
|
1.64
|
1.64
|
1.65
|
1.64
|
3,036,410
|
|
|
11/4/2020
|
+0.04 / +2.47%
|
1.62
|
1.67
|
1.62
|
1.66
|
1.64
|
1.66
|
3,294,830
|
|
|
11/3/2020
|
-0.01 / -0.61%
|
1.61
|
1.63
|
1.61
|
1.62
|
1.62
|
1.62
|
5,807,830
|
|
|
11/2/2020
|
-0.03 / -1.81%
|
1.62
|
1.65
|
1.60
|
1.63
|
1.62
|
1.63
|
11,356,760
|
|
|
10/30/2020
|
-0.01 / -0.60%
|
1.68
|
1.69
|
1.66
|
1.66
|
1.67
|
1.66
|
3,322,420
|
|
|
10/29/2020
|
0.00 / 0.00%
|
1.65
|
1.69
|
1.65
|
1.67
|
1.66
|
1.67
|
8,484,120
|
|
|
10/28/2020
|
-0.02 / -1.18%
|
1.69
|
1.70
|
1.65
|
1.67
|
1.67
|
1.67
|
6,758,230
|
|
|
10/27/2020
|
-0.01 / -0.59%
|
1.70
|
1.72
|
1.68
|
1.69
|
1.70
|
1.69
|
8,252,700
|
|
|
10/26/2020
|
-0.04 / -2.30%
|
1.75
|
1.76
|
1.70
|
1.70
|
1.72
|
1.70
|
8,030,270
|
|
|
10/23/2020
|
+0.01 / +0.58%
|
1.74
|
1.76
|
1.73
|
1.74
|
1.75
|
1.74
|
6,913,040
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.72
|
1.74
|
1.72
|
1.73
|
1.73
|
1.73
|
2,833,720
|
|
|
10/21/2020
|
0.00 / 0.00%
|
1.74
|
1.76
|
1.73
|
1.73
|
1.74
|
1.73
|
3,606,370
|
|
|
10/20/2020
|
+0.01 / +0.58%
|
1.72
|
1.78
|
1.72
|
1.73
|
1.75
|
1.73
|
6,719,670
|
|
|
10/19/2020
|
+0.01 / +0.58%
|
1.71
|
1.73
|
1.71
|
1.72
|
1.72
|
1.72
|
4,544,620
|
|
|
10/16/2020
|
0.00 / 0.00%
|
1.71
|
1.73
|
1.70
|
1.71
|
1.71
|
1.71
|
5,118,650
|
|
|
10/15/2020
|
0.00 / 0.00%
|
1.73
|
1.73
|
1.70
|
1.71
|
1.71
|
1.71
|
5,574,470
|
|
|
10/14/2020
|
-0.02 / -1.16%
|
1.74
|
1.74
|
1.71
|
1.71
|
1.72
|
1.71
|
4,748,400
|
|
|
10/13/2020
|
+0.02 / +1.17%
|
1.72
|
1.74
|
1.70
|
1.73
|
1.72
|
1.73
|
6,087,110
|
|
|
10/12/2020
|
-0.03 / -1.72%
|
1.73
|
1.74
|
1.71
|
1.71
|
1.73
|
1.71
|
10,776,760
|
|
|
10/9/2020
|
-0.01 / -0.57%
|
1.75
|
1.76
|
1.73
|
1.74
|
1.74
|
1.74
|
8,385,870
|
|
|
10/8/2020
|
-0.05 / -2.78%
|
1.81
|
1.84
|
1.74
|
1.75
|
1.78
|
1.75
|
10,211,560
|
|
|
10/7/2020
|
-0.02 / -1.10%
|
1.86
|
1.93
|
1.80
|
1.80
|
1.87
|
1.80
|
23,116,880
|
|
|
10/6/2020
|
+0.11 / +6.43%
|
1.72
|
1.82
|
1.70
|
1.82
|
1.77
|
1.82
|
21,259,670
|
|
|
10/5/2020
|
+0.04 / +2.40%
|
1.68
|
1.72
|
1.68
|
1.71
|
1.70
|
1.71
|
8,185,110
|
|
|
10/2/2020
|
-0.03 / -1.76%
|
1.70
|
1.72
|
1.65
|
1.67
|
1.68
|
1.67
|
9,782,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|