|
|
Closing price on 3/18/2021
|
|
| Open |
3.10 |
| High |
3.16 |
| Low |
2.97 |
| Volume |
24,990,000 |
| Split-adjusted Price |
2.99 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.07 / -2.29%
|
3.10
|
3.16
|
2.97
|
2.99
|
3.03
|
2.99
|
24,990,000
|
|
|
3/17/2021
|
-0.23 / -6.99%
|
3.21
|
3.32
|
3.06
|
3.06
|
3.22
|
3.06
|
27,970,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.43
|
3.44
|
3.20
|
3.29
|
3.31
|
3.29
|
26,424,800
|
|
|
3/15/2021
|
+0.21 / +6.82%
|
3.20
|
3.29
|
3.16
|
3.29
|
3.28
|
3.29
|
11,116,600
|
|
|
3/12/2021
|
+0.20 / +6.94%
|
2.90
|
3.08
|
2.89
|
3.08
|
3.00
|
3.08
|
27,740,700
|
|
|
3/11/2021
|
-0.01 / -0.35%
|
2.94
|
2.95
|
2.83
|
2.88
|
2.88
|
2.88
|
16,139,300
|
|
|
3/10/2021
|
+0.04 / +1.40%
|
2.87
|
2.97
|
2.85
|
2.89
|
2.92
|
2.89
|
12,919,300
|
|
|
3/9/2021
|
+0.07 / +2.52%
|
2.86
|
2.97
|
2.78
|
2.85
|
2.91
|
2.85
|
21,237,600
|
|
|
3/8/2021
|
+0.18 / +6.92%
|
2.64
|
2.78
|
2.63
|
2.78
|
2.74
|
2.78
|
29,560,900
|
|
|
3/5/2021
|
-0.01 / -0.38%
|
2.59
|
2.61
|
2.54
|
2.60
|
2.58
|
2.60
|
9,326,900
|
|
|
3/4/2021
|
-0.01 / -0.38%
|
2.65
|
2.69
|
2.53
|
2.61
|
2.63
|
2.61
|
14,802,500
|
|
|
3/3/2021
|
+0.06 / +2.34%
|
2.54
|
2.65
|
2.53
|
2.62
|
2.59
|
2.62
|
15,167,200
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.52
|
2.56
|
2.56
|
2.56
|
8,646,000
|
|
|
3/1/2021
|
+0.03 / +1.19%
|
2.53
|
2.58
|
2.50
|
2.56
|
2.54
|
2.56
|
11,115,800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.48
|
2.54
|
2.45
|
2.53
|
2.51
|
2.53
|
7,564,800
|
|
|
2/25/2021
|
+0.05 / +2.02%
|
2.52
|
2.55
|
2.47
|
2.53
|
2.51
|
2.53
|
11,482,100
|
|
|
2/24/2021
|
-0.07 / -2.75%
|
2.58
|
2.61
|
2.48
|
2.48
|
2.54
|
2.48
|
12,199,100
|
|
|
2/23/2021
|
-0.06 / -2.30%
|
2.62
|
2.62
|
2.52
|
2.55
|
2.56
|
2.55
|
12,765,100
|
|
|
2/22/2021
|
+0.12 / +4.82%
|
2.50
|
2.66
|
2.49
|
2.61
|
2.61
|
2.61
|
14,947,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|