|
|
Closing price on 12/4/2020
|
|
| Open |
1.69 |
| High |
1.73 |
| Low |
1.67 |
| Volume |
5,937,230 |
| Split-adjusted Price |
1.67 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.03 / -1.76%
|
1.69
|
1.73
|
1.67
|
1.67
|
1.69
|
1.67
|
5,937,230
|
|
|
12/3/2020
|
+0.07 / +4.29%
|
1.66
|
1.71
|
1.64
|
1.70
|
1.68
|
1.70
|
11,330,610
|
|
|
12/2/2020
|
+0.02 / +1.24%
|
1.61
|
1.70
|
1.61
|
1.63
|
1.65
|
1.63
|
9,857,630
|
|
|
12/1/2020
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.60
|
1.61
|
1.61
|
1.61
|
5,461,030
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.62
|
1.62
|
1.62
|
1.62
|
3,554,530
|
|
|
11/27/2020
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.62
|
1.62
|
1.63
|
1.62
|
4,404,010
|
|
|
11/26/2020
|
0.00 / 0.00%
|
1.63
|
1.67
|
1.62
|
1.63
|
1.64
|
1.63
|
4,603,030
|
|
|
11/25/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.62
|
1.63
|
1.63
|
1.63
|
5,728,360
|
|
|
11/24/2020
|
-0.03 / -1.81%
|
1.66
|
1.66
|
1.62
|
1.63
|
1.64
|
1.63
|
5,388,010
|
|
|
11/23/2020
|
-0.04 / -2.35%
|
1.70
|
1.71
|
1.66
|
1.66
|
1.67
|
1.66
|
4,611,210
|
|
|
11/20/2020
|
+0.07 / +4.29%
|
1.63
|
1.74
|
1.62
|
1.70
|
1.70
|
1.70
|
15,308,460
|
|
|
11/19/2020
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.62
|
1.63
|
1.63
|
1.63
|
3,091,170
|
|
|
11/18/2020
|
+0.01 / +0.61%
|
1.63
|
1.64
|
1.61
|
1.64
|
1.62
|
1.64
|
4,944,100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.62
|
1.63
|
1.63
|
1.63
|
5,354,200
|
|
|
11/16/2020
|
-0.01 / -0.61%
|
1.64
|
1.65
|
1.61
|
1.63
|
1.62
|
1.63
|
5,057,770
|
|
|
11/13/2020
|
+0.03 / +1.86%
|
1.61
|
1.67
|
1.60
|
1.64
|
1.64
|
1.64
|
6,852,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|