|
|
Closing price on 2/28/2025
|
|
| Open |
3.28 |
| High |
3.40 |
| Low |
3.27 |
| Volume |
7,828,700 |
| Split-adjusted Price |
3.31 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+0.08 / +2.48%
|
3.28
|
3.40
|
3.27
|
3.31
|
3.33
|
3.31
|
7,828,700
|
|
|
2/27/2025
|
+0.05 / +1.57%
|
3.19
|
3.23
|
3.17
|
3.23
|
3.20
|
3.23
|
4,781,200
|
|
|
2/26/2025
|
-0.02 / -0.63%
|
3.23
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
2,027,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.20
|
3.22
|
3.20
|
2,953,800
|
|
|
2/24/2025
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.16
|
3.20
|
3.19
|
3.20
|
2,059,400
|
|
|
2/21/2025
|
-0.03 / -0.93%
|
3.25
|
3.26
|
3.17
|
3.21
|
3.21
|
3.21
|
4,031,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
3.28
|
3.31
|
3.23
|
3.24
|
3.27
|
3.24
|
3,661,000
|
|
|
2/19/2025
|
+0.07 / +2.21%
|
3.17
|
3.29
|
3.17
|
3.24
|
3.24
|
3.24
|
5,297,600
|
|
|
2/18/2025
|
-0.01 / -0.31%
|
3.19
|
3.22
|
3.17
|
3.17
|
3.20
|
3.17
|
3,204,400
|
|
|
2/17/2025
|
+0.05 / +1.60%
|
3.15
|
3.19
|
3.15
|
3.18
|
3.17
|
3.18
|
3,031,400
|
|
|
2/14/2025
|
+0.01 / +0.32%
|
3.12
|
3.16
|
3.12
|
3.13
|
3.14
|
3.13
|
1,756,200
|
|
|
2/13/2025
|
+0.01 / +0.32%
|
3.12
|
3.15
|
3.11
|
3.12
|
3.13
|
3.12
|
2,341,500
|
|
|
2/12/2025
|
+0.02 / +0.65%
|
3.13
|
3.16
|
3.11
|
3.11
|
3.14
|
3.11
|
2,391,100
|
|
|
2/11/2025
|
+0.01 / +0.32%
|
3.09
|
3.12
|
3.08
|
3.09
|
3.10
|
3.09
|
1,551,400
|
|
|
2/10/2025
|
-0.05 / -1.60%
|
3.12
|
3.12
|
3.08
|
3.08
|
3.10
|
3.08
|
1,854,700
|
|
|
2/7/2025
|
+0.03 / +0.97%
|
3.11
|
3.16
|
3.10
|
3.13
|
3.14
|
3.13
|
2,778,500
|
|
|
2/6/2025
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
2,032,500
|
|
|
2/5/2025
|
+0.01 / +0.32%
|
3.11
|
3.15
|
3.11
|
3.11
|
3.13
|
3.11
|
2,466,000
|
|
|
2/4/2025
|
+0.03 / +0.98%
|
3.09
|
3.10
|
3.07
|
3.10
|
3.09
|
3.10
|
1,493,200
|
|
|
2/3/2025
|
+0.02 / +0.66%
|
3.07
|
3.11
|
3.06
|
3.07
|
3.08
|
3.07
|
2,067,200
|
|
|
1/24/2025
|
+0.04 / +1.33%
|
3.02
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
2,292,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.01
|
3.03
|
3.01
|
3.01
|
3.02
|
3.01
|
1,037,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.03
|
3.03
|
2.98
|
3.01
|
3.01
|
3.01
|
1,585,400
|
|
|
1/21/2025
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.01
|
3.01
|
3.03
|
3.01
|
539,000
|
|
|
1/20/2025
|
-0.01 / -0.33%
|
3.04
|
3.09
|
3.03
|
3.03
|
3.06
|
3.03
|
1,136,400
|
|
|
1/17/2025
|
+0.04 / +1.33%
|
3.00
|
3.10
|
3.00
|
3.04
|
3.04
|
3.04
|
1,470,400
|
|
|
1/16/2025
|
+0.01 / +0.33%
|
2.99
|
3.02
|
2.99
|
3.00
|
3.01
|
3.00
|
967,300
|
|
|
1/15/2025
|
+0.02 / +0.67%
|
2.97
|
3.00
|
2.97
|
2.99
|
2.99
|
2.99
|
729,100
|
|
|
1/14/2025
|
-0.01 / -0.34%
|
3.00
|
3.03
|
2.97
|
2.97
|
2.99
|
2.97
|
1,803,600
|
|
|
1/13/2025
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.96
|
2.98
|
2.98
|
2.98
|
2,388,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|