|
|
Closing price on 11/8/2022
|
|
| Open |
2.01 |
| High |
2.14 |
| Low |
2.01 |
| Volume |
3,607,600 |
| Split-adjusted Price |
2.08 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2022
|
+0.08 / +2.76%
|
2.97
|
3.03
|
2.94
|
2.98
|
2.99
|
2.98
|
3,696,100
|
|
|
10/13/2022
|
-0.01 / -0.34%
|
2.95
|
2.97
|
2.88
|
2.90
|
2.92
|
2.90
|
2,885,700
|
|
|
10/12/2022
|
+0.09 / +3.19%
|
2.79
|
3.00
|
2.76
|
2.91
|
2.90
|
2.91
|
4,157,000
|
|
|
10/11/2022
|
-0.21 / -6.93%
|
3.03
|
3.03
|
2.82
|
2.82
|
2.84
|
2.82
|
8,022,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.88
|
3.06
|
2.84
|
3.03
|
2.97
|
3.03
|
4,620,400
|
|
|
10/7/2022
|
-0.22 / -6.77%
|
3.21
|
3.26
|
3.03
|
3.03
|
3.05
|
3.03
|
7,672,000
|
|
|
10/6/2022
|
-0.23 / -6.61%
|
3.50
|
3.51
|
3.25
|
3.25
|
3.35
|
3.25
|
3,313,600
|
|
|
10/5/2022
|
+0.15 / +4.50%
|
3.40
|
3.50
|
3.36
|
3.48
|
3.44
|
3.48
|
3,111,100
|
|
|
10/4/2022
|
-0.01 / -0.30%
|
3.36
|
3.50
|
3.25
|
3.33
|
3.36
|
3.33
|
4,910,700
|
|
|
10/3/2022
|
-0.25 / -6.96%
|
3.60
|
3.64
|
3.34
|
3.34
|
3.44
|
3.34
|
4,757,900
|
|
|
9/30/2022
|
-0.11 / -2.97%
|
3.66
|
3.68
|
3.45
|
3.59
|
3.53
|
3.59
|
5,620,700
|
|
|
9/29/2022
|
-0.03 / -0.80%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.76
|
3.70
|
3,355,500
|
|
|
9/28/2022
|
-0.12 / -3.12%
|
3.79
|
3.85
|
3.71
|
3.73
|
3.77
|
3.73
|
3,780,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|