|
|
Closing price on 2/19/2021
|
|
| Open |
2.41 |
| High |
2.54 |
| Low |
2.40 |
| Volume |
14,592,900 |
| Split-adjusted Price |
2.49 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.02 / +0.81%
|
2.41
|
2.54
|
2.40
|
2.49
|
2.49
|
2.49
|
14,592,900
|
|
|
2/18/2021
|
+0.08 / +3.35%
|
2.45
|
2.55
|
2.40
|
2.47
|
2.49
|
2.47
|
18,390,900
|
|
|
2/17/2021
|
+0.15 / +6.70%
|
2.32
|
2.39
|
2.26
|
2.39
|
2.37
|
2.39
|
9,231,000
|
|
|
2/9/2021
|
+0.14 / +6.67%
|
2.06
|
2.24
|
2.06
|
2.24
|
2.18
|
2.24
|
10,445,100
|
|
|
2/8/2021
|
-0.15 / -6.67%
|
2.26
|
2.26
|
2.10
|
2.10
|
2.14
|
2.10
|
16,726,100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
2.26
|
2.27
|
2.18
|
2.25
|
2.24
|
2.25
|
6,219,300
|
|
|
2/4/2021
|
+0.04 / +1.81%
|
2.28
|
2.32
|
2.21
|
2.25
|
2.26
|
2.25
|
9,177,200
|
|
|
2/3/2021
|
+0.14 / +6.76%
|
2.11
|
2.21
|
2.08
|
2.21
|
2.16
|
2.21
|
10,167,600
|
|
|
2/2/2021
|
-0.03 / -1.43%
|
2.01
|
2.11
|
1.97
|
2.07
|
2.05
|
2.07
|
14,777,600
|
|
|
2/1/2021
|
-0.15 / -6.67%
|
2.11
|
2.23
|
2.10
|
2.10
|
2.12
|
2.10
|
17,087,900
|
|
|
1/29/2021
|
-0.01 / -0.44%
|
2.11
|
2.36
|
2.11
|
2.25
|
2.18
|
2.25
|
15,588,800
|
|
|
1/28/2021
|
-0.17 / -7.00%
|
2.26
|
2.29
|
2.26
|
2.26
|
2.26
|
2.26
|
15,038,700
|
|
|
1/27/2021
|
-0.18 / -6.90%
|
2.50
|
2.63
|
2.43
|
2.43
|
2.50
|
2.43
|
23,784,800
|
|
|
1/26/2021
|
-0.19 / -6.79%
|
2.80
|
2.80
|
2.61
|
2.61
|
2.63
|
2.61
|
29,474,100
|
|
|
1/25/2021
|
-0.06 / -2.10%
|
2.80
|
2.96
|
2.72
|
2.80
|
2.80
|
2.80
|
25,252,600
|
|
|
1/22/2021
|
-0.07 / -2.39%
|
2.98
|
3.06
|
2.83
|
2.86
|
2.96
|
2.86
|
20,051,300
|
|
|
1/21/2021
|
+0.19 / +6.93%
|
2.80
|
2.93
|
2.60
|
2.93
|
2.83
|
2.93
|
29,181,900
|
|
|
1/20/2021
|
-0.09 / -3.18%
|
2.82
|
2.83
|
2.64
|
2.74
|
2.69
|
2.74
|
45,552,100
|
|
|
1/19/2021
|
-0.21 / -6.91%
|
3.25
|
3.25
|
2.83
|
2.83
|
3.05
|
2.83
|
44,379,100
|
|
|
1/18/2021
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.00
|
3.04
|
3.04
|
3.04
|
14,828,300
|
|
|
1/15/2021
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.79
|
2.85
|
2.83
|
2.85
|
18,317,500
|
|
|
1/14/2021
|
+0.17 / +6.80%
|
2.52
|
2.67
|
2.52
|
2.67
|
2.62
|
2.67
|
33,101,900
|
|
|
1/13/2021
|
+0.16 / +6.84%
|
2.43
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
23,887,800
|
|
|
1/12/2021
|
+0.15 / +6.85%
|
2.22
|
2.34
|
2.20
|
2.34
|
2.34
|
2.34
|
22,091,300
|
|
|
1/11/2021
|
+0.14 / +6.83%
|
2.12
|
2.19
|
2.08
|
2.19
|
2.19
|
2.19
|
24,877,000
|
|
|
1/8/2021
|
-0.02 / -0.97%
|
2.12
|
2.14
|
2.03
|
2.05
|
2.09
|
2.05
|
15,482,000
|
|
|
1/7/2021
|
+0.07 / +3.50%
|
2.00
|
2.08
|
1.97
|
2.07
|
2.02
|
2.07
|
15,903,800
|
|
|
1/6/2021
|
-0.03 / -1.48%
|
2.05
|
2.06
|
1.95
|
2.00
|
2.01
|
2.00
|
17,440,600
|
|
|
1/5/2021
|
-0.03 / -1.46%
|
2.06
|
2.15
|
2.00
|
2.03
|
2.09
|
2.03
|
20,429,400
|
|
|
1/4/2021
|
+0.13 / +6.74%
|
1.96
|
2.06
|
1.93
|
2.06
|
2.02
|
2.06
|
29,631,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|