|
|
Closing price on 11/25/2022
|
|
| Open |
2.10 |
| High |
2.16 |
| Low |
2.07 |
| Volume |
7,561,500 |
| Split-adjusted Price |
2.16 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.14 / +6.93%
|
2.10
|
2.16
|
2.07
|
2.16
|
2.13
|
2.16
|
7,561,500
|
|
|
11/24/2022
|
-0.02 / -0.98%
|
1.96
|
2.10
|
1.95
|
2.02
|
2.01
|
2.02
|
6,399,500
|
|
|
11/23/2022
|
-0.15 / -6.85%
|
2.19
|
2.20
|
2.04
|
2.04
|
2.08
|
2.04
|
11,439,900
|
|
|
11/22/2022
|
+0.14 / +6.83%
|
2.18
|
2.19
|
2.10
|
2.19
|
2.18
|
2.19
|
12,625,100
|
|
|
11/21/2022
|
+0.13 / +6.77%
|
1.98
|
2.05
|
1.95
|
2.05
|
2.04
|
2.05
|
10,478,700
|
|
|
11/18/2022
|
+0.10 / +5.49%
|
1.91
|
1.94
|
1.70
|
1.92
|
1.86
|
1.92
|
12,198,400
|
|
|
11/17/2022
|
+0.11 / +6.43%
|
1.76
|
1.82
|
1.76
|
1.82
|
1.82
|
1.82
|
11,012,800
|
|
|
11/16/2022
|
+0.10 / +6.21%
|
1.50
|
1.72
|
1.50
|
1.71
|
1.63
|
1.71
|
16,315,300
|
|
|
11/15/2022
|
-0.12 / -6.94%
|
1.61
|
1.70
|
1.61
|
1.61
|
1.62
|
1.61
|
3,874,500
|
|
|
11/14/2022
|
-0.13 / -6.99%
|
1.76
|
1.79
|
1.73
|
1.73
|
1.73
|
1.73
|
6,324,400
|
|
|
11/11/2022
|
-0.14 / -7.00%
|
2.06
|
2.07
|
1.86
|
1.86
|
1.94
|
1.86
|
5,779,200
|
|
|
11/10/2022
|
-0.15 / -6.98%
|
2.11
|
2.15
|
2.00
|
2.00
|
2.02
|
2.00
|
4,783,700
|
|
|
11/9/2022
|
+0.07 / +3.37%
|
2.08
|
2.22
|
2.08
|
2.15
|
2.16
|
2.15
|
3,418,800
|
|
|
11/8/2022
|
-0.06 / -2.80%
|
2.01
|
2.14
|
2.01
|
2.08
|
2.07
|
2.08
|
3,607,600
|
|
|
11/7/2022
|
-0.16 / -6.96%
|
2.30
|
2.30
|
2.14
|
2.14
|
2.17
|
2.14
|
4,339,800
|
|
|
11/4/2022
|
-0.12 / -4.96%
|
2.40
|
2.44
|
2.30
|
2.30
|
2.35
|
2.30
|
3,310,400
|
|
|
11/3/2022
|
+0.02 / +0.83%
|
2.39
|
2.47
|
2.36
|
2.42
|
2.43
|
2.42
|
2,945,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
2.38
|
2.44
|
2.37
|
2.40
|
2.40
|
2.40
|
2,203,000
|
|
|
11/1/2022
|
+0.03 / +1.27%
|
2.42
|
2.45
|
2.39
|
2.40
|
2.42
|
2.40
|
3,288,300
|
|
|
10/31/2022
|
-0.04 / -1.66%
|
2.43
|
2.45
|
2.30
|
2.37
|
2.37
|
2.37
|
2,170,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.50
|
2.53
|
2.40
|
2.41
|
2.46
|
2.41
|
2,847,900
|
|
|
10/27/2022
|
+0.15 / +6.64%
|
2.40
|
2.41
|
2.27
|
2.41
|
2.36
|
2.41
|
5,444,900
|
|
|
10/26/2022
|
-0.16 / -6.61%
|
2.50
|
2.51
|
2.26
|
2.26
|
2.33
|
2.26
|
3,996,600
|
|
|
10/25/2022
|
-0.13 / -5.10%
|
2.48
|
2.64
|
2.38
|
2.42
|
2.44
|
2.42
|
5,740,800
|
|
|
10/24/2022
|
-0.19 / -6.93%
|
2.66
|
2.75
|
2.55
|
2.55
|
2.58
|
2.55
|
4,685,900
|
|
|
10/21/2022
|
-0.20 / -6.80%
|
2.94
|
2.96
|
2.74
|
2.74
|
2.80
|
2.74
|
4,956,100
|
|
|
10/20/2022
|
-0.09 / -2.97%
|
3.03
|
3.03
|
2.91
|
2.94
|
2.96
|
2.94
|
2,303,300
|
|
|
10/19/2022
|
-0.03 / -0.98%
|
3.06
|
3.12
|
3.03
|
3.03
|
3.06
|
3.03
|
2,288,900
|
|
|
10/18/2022
|
+0.07 / +2.34%
|
3.03
|
3.16
|
3.02
|
3.06
|
3.08
|
3.06
|
3,749,100
|
|
|
10/17/2022
|
+0.01 / +0.34%
|
2.98
|
3.07
|
2.95
|
2.99
|
2.99
|
2.99
|
3,414,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|