|
Closing price on 12/23/2021
|
|
| Open |
9.20 |
| High |
9.24 |
| Low |
8.50 |
| Volume |
38,485,900 |
| Split-adjusted Price |
9.07 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.03 / -0.33%
|
9.20
|
9.24
|
8.50
|
9.07
|
9.01
|
9.07
|
38,485,900
|
|
|
12/22/2021
|
+0.50 / +5.81%
|
8.56
|
9.17
|
8.56
|
9.10
|
9.00
|
9.10
|
29,423,800
|
|
|
12/21/2021
|
+0.34 / +4.12%
|
8.26
|
8.78
|
8.01
|
8.60
|
8.54
|
8.60
|
19,598,700
|
|
|
12/20/2021
|
+0.26 / +3.25%
|
8.10
|
8.30
|
7.80
|
8.26
|
8.07
|
8.26
|
28,482,400
|
|
|
12/17/2021
|
-0.60 / -6.98%
|
8.75
|
8.80
|
8.00
|
8.00
|
8.49
|
8.00
|
42,988,600
|
|
|
12/16/2021
|
+0.55 / +6.83%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.34
|
8.60
|
26,609,900
|
|
|
12/15/2021
|
+0.35 / +4.55%
|
7.68
|
8.19
|
7.56
|
8.05
|
7.92
|
8.05
|
27,286,000
|
|
|
12/14/2021
|
+0.42 / +5.77%
|
7.70
|
7.78
|
7.51
|
7.70
|
7.72
|
7.70
|
50,180,200
|
|
|
12/13/2021
|
+0.47 / +6.90%
|
6.90
|
7.28
|
6.86
|
7.28
|
7.20
|
7.28
|
23,999,800
|
|
|
12/10/2021
|
+0.08 / +1.19%
|
6.73
|
6.90
|
6.67
|
6.81
|
6.79
|
6.81
|
19,165,800
|
|
|
12/9/2021
|
+0.07 / +1.05%
|
6.69
|
6.75
|
6.57
|
6.73
|
6.69
|
6.73
|
16,356,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
6.66
|
6.88
|
6.64
|
6.66
|
6.70
|
6.66
|
20,946,700
|
|
|
12/7/2021
|
+0.35 / +5.55%
|
6.41
|
6.66
|
6.26
|
6.66
|
6.42
|
6.66
|
18,205,500
|
|
|
12/6/2021
|
-0.39 / -5.82%
|
6.69
|
6.84
|
6.24
|
6.31
|
6.51
|
6.31
|
21,555,700
|
|
|
12/3/2021
|
-0.17 / -2.47%
|
6.98
|
7.19
|
6.70
|
6.70
|
6.96
|
6.70
|
28,318,600
|
|
|
12/2/2021
|
+0.22 / +3.31%
|
6.70
|
7.00
|
6.56
|
6.87
|
6.82
|
6.87
|
25,490,300
|
|
|
12/1/2021
|
+0.17 / +2.62%
|
6.40
|
6.69
|
6.40
|
6.65
|
6.52
|
6.65
|
17,694,500
|
|
|
11/30/2021
|
+0.08 / +1.25%
|
6.70
|
6.80
|
6.32
|
6.48
|
6.63
|
6.48
|
26,639,100
|
|
|
11/29/2021
|
+0.29 / +4.75%
|
5.82
|
6.50
|
5.82
|
6.40
|
6.19
|
6.40
|
23,053,100
|
|
|
11/26/2021
|
-0.18 / -2.86%
|
6.40
|
6.40
|
6.00
|
6.11
|
6.22
|
6.11
|
17,920,800
|
|
|
11/25/2021
|
+0.15 / +2.44%
|
6.05
|
6.40
|
5.95
|
6.29
|
6.19
|
6.29
|
16,528,300
|
|
|
11/24/2021
|
+0.04 / +0.66%
|
6.29
|
6.35
|
6.11
|
6.14
|
6.20
|
6.14
|
14,290,100
|
|
|
11/23/2021
|
-0.32 / -4.98%
|
6.00
|
6.30
|
5.98
|
6.10
|
6.03
|
6.10
|
26,555,300
|
|
|
11/22/2021
|
-0.48 / -6.96%
|
6.80
|
6.90
|
6.42
|
6.42
|
6.55
|
6.42
|
28,977,900
|
|
|
11/19/2021
|
+0.05 / +0.73%
|
7.14
|
7.30
|
6.40
|
6.90
|
7.00
|
6.90
|
39,656,800
|
|
|
11/18/2021
|
+0.44 / +6.86%
|
6.50
|
6.85
|
6.42
|
6.85
|
6.72
|
6.85
|
31,185,300
|
|
|
11/17/2021
|
+0.41 / +6.83%
|
5.81
|
6.42
|
5.81
|
6.41
|
6.15
|
6.41
|
29,522,800
|
|
|
11/16/2021
|
-0.23 / -3.69%
|
5.95
|
6.25
|
5.80
|
6.00
|
5.99
|
6.00
|
42,168,300
|
|
|
11/15/2021
|
+0.40 / +6.86%
|
6.23
|
6.23
|
6.08
|
6.23
|
6.22
|
6.23
|
22,154,900
|
|
|
11/12/2021
|
+0.38 / +6.97%
|
5.60
|
5.83
|
5.54
|
5.83
|
5.76
|
5.83
|
34,425,000
|
|
|
|