|
|
Closing price on 2/16/2023
|
|
| Open |
2.90 |
| High |
2.94 |
| Low |
2.81 |
| Volume |
4,611,500 |
| Split-adjusted Price |
2.87 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.08 / +2.87%
|
2.90
|
2.94
|
2.81
|
2.87
|
2.87
|
2.87
|
4,611,500
|
|
|
2/15/2023
|
+0.18 / +6.90%
|
2.66
|
2.79
|
2.65
|
2.79
|
2.78
|
2.79
|
7,368,800
|
|
|
2/14/2023
|
+0.04 / +1.56%
|
2.62
|
2.65
|
2.58
|
2.61
|
2.61
|
2.61
|
2,349,800
|
|
|
2/13/2023
|
-0.18 / -6.55%
|
2.71
|
2.72
|
2.56
|
2.57
|
2.63
|
2.57
|
5,534,400
|
|
|
2/10/2023
|
-0.07 / -2.48%
|
2.81
|
2.83
|
2.75
|
2.75
|
2.79
|
2.75
|
2,637,900
|
|
|
2/9/2023
|
+0.01 / +0.36%
|
2.84
|
2.85
|
2.79
|
2.82
|
2.82
|
2.82
|
1,872,300
|
|
|
2/8/2023
|
-0.01 / -0.35%
|
2.85
|
2.87
|
2.73
|
2.81
|
2.80
|
2.81
|
4,479,000
|
|
|
2/7/2023
|
-0.07 / -2.42%
|
2.92
|
2.93
|
2.78
|
2.82
|
2.85
|
2.82
|
4,804,000
|
|
|
2/6/2023
|
+0.08 / +2.85%
|
2.80
|
2.93
|
2.78
|
2.89
|
2.88
|
2.89
|
3,494,500
|
|
|
2/3/2023
|
+0.03 / +1.08%
|
2.84
|
2.85
|
2.78
|
2.81
|
2.81
|
2.81
|
3,472,000
|
|
|
2/2/2023
|
-0.08 / -2.80%
|
2.85
|
2.91
|
2.75
|
2.78
|
2.81
|
2.78
|
6,433,000
|
|
|
2/1/2023
|
-0.18 / -5.92%
|
3.10
|
3.10
|
2.86
|
2.86
|
2.98
|
2.86
|
9,433,300
|
|
|
1/31/2023
|
+0.01 / +0.33%
|
3.08
|
3.13
|
2.93
|
3.04
|
3.04
|
3.04
|
9,538,100
|
|
|
1/30/2023
|
+0.19 / +6.69%
|
2.88
|
3.03
|
2.88
|
3.03
|
3.00
|
3.03
|
14,238,700
|
|
|
1/27/2023
|
+0.11 / +4.03%
|
2.77
|
2.84
|
2.76
|
2.84
|
2.81
|
2.84
|
5,718,200
|
|
|
1/19/2023
|
-0.04 / -1.44%
|
2.78
|
2.79
|
2.73
|
2.73
|
2.76
|
2.73
|
3,912,600
|
|
|
1/18/2023
|
+0.12 / +4.53%
|
2.69
|
2.78
|
2.67
|
2.77
|
2.74
|
2.77
|
5,701,300
|
|
|
1/17/2023
|
+0.09 / +3.52%
|
2.56
|
2.66
|
2.56
|
2.65
|
2.62
|
2.65
|
3,077,300
|
|
|
1/16/2023
|
-0.10 / -3.76%
|
2.67
|
2.70
|
2.54
|
2.56
|
2.59
|
2.56
|
4,245,300
|
|
|
1/13/2023
|
-0.02 / -0.75%
|
2.71
|
2.72
|
2.66
|
2.66
|
2.68
|
2.66
|
3,172,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
2.71
|
2.73
|
2.67
|
2.68
|
2.69
|
2.68
|
2,227,300
|
|
|
1/11/2023
|
+0.01 / +0.37%
|
2.68
|
2.76
|
2.68
|
2.68
|
2.72
|
2.68
|
3,926,800
|
|
|
1/10/2023
|
-0.03 / -1.11%
|
2.70
|
2.73
|
2.62
|
2.67
|
2.67
|
2.67
|
3,672,400
|
|
|
1/9/2023
|
-0.03 / -1.10%
|
2.75
|
2.81
|
2.70
|
2.70
|
2.75
|
2.70
|
2,311,000
|
|
|
1/6/2023
|
+0.01 / +0.37%
|
2.73
|
2.76
|
2.69
|
2.73
|
2.72
|
2.73
|
5,088,500
|
|
|
1/5/2023
|
-0.04 / -1.45%
|
2.80
|
2.80
|
2.71
|
2.72
|
2.74
|
2.72
|
3,444,200
|
|
|
1/4/2023
|
-0.08 / -2.82%
|
2.88
|
2.93
|
2.76
|
2.76
|
2.85
|
2.76
|
5,812,400
|
|
|
1/3/2023
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.66
|
2.84
|
2.79
|
2.84
|
7,260,900
|
|
|
12/30/2022
|
-0.03 / -1.12%
|
2.71
|
2.72
|
2.65
|
2.66
|
2.68
|
2.66
|
2,643,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
2.69
|
2.78
|
2.66
|
2.69
|
2.71
|
2.69
|
3,472,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|