|
|
Closing price on 11/15/2023
|
|
| Open |
3.55 |
| High |
3.60 |
| Low |
3.48 |
| Volume |
8,544,800 |
| Split-adjusted Price |
3.49 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
0.00 / 0.00%
|
3.55
|
3.60
|
3.48
|
3.49
|
3.53
|
3.49
|
8,544,800
|
|
|
11/14/2023
|
-0.02 / -0.57%
|
3.55
|
3.58
|
3.45
|
3.49
|
3.51
|
3.49
|
5,196,800
|
|
|
11/13/2023
|
+0.04 / +1.15%
|
3.52
|
3.60
|
3.42
|
3.51
|
3.51
|
3.51
|
6,392,000
|
|
|
11/10/2023
|
-0.09 / -2.53%
|
3.41
|
3.60
|
3.40
|
3.47
|
3.49
|
3.47
|
7,474,000
|
|
|
11/9/2023
|
+0.19 / +5.64%
|
3.40
|
3.60
|
3.39
|
3.56
|
3.51
|
3.56
|
14,960,700
|
|
|
11/8/2023
|
+0.18 / +5.64%
|
3.21
|
3.37
|
3.18
|
3.37
|
3.27
|
3.37
|
7,997,900
|
|
|
11/7/2023
|
-0.04 / -1.24%
|
3.22
|
3.25
|
3.18
|
3.19
|
3.22
|
3.19
|
2,856,400
|
|
|
11/6/2023
|
+0.04 / +1.25%
|
3.19
|
3.29
|
3.19
|
3.23
|
3.23
|
3.23
|
5,810,000
|
|
|
11/3/2023
|
-0.05 / -1.54%
|
3.29
|
3.29
|
3.10
|
3.19
|
3.20
|
3.19
|
4,387,800
|
|
|
11/2/2023
|
+0.19 / +6.23%
|
3.13
|
3.25
|
3.09
|
3.24
|
3.19
|
3.24
|
5,210,300
|
|
|
11/1/2023
|
+0.12 / +4.10%
|
2.94
|
3.05
|
2.85
|
3.05
|
2.96
|
3.05
|
5,985,000
|
|
|
10/31/2023
|
-0.22 / -6.98%
|
3.17
|
3.23
|
2.93
|
2.93
|
3.08
|
2.93
|
4,870,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|