|
|
Closing price on 3/31/2021
|
|
| Open |
3.30 |
| High |
3.35 |
| Low |
3.13 |
| Volume |
15,015,400 |
| Split-adjusted Price |
3.17 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
-0.13 / -3.94%
|
3.30
|
3.35
|
3.13
|
3.17
|
3.23
|
3.17
|
15,015,400
|
|
|
3/30/2021
|
+0.11 / +3.45%
|
3.31
|
3.39
|
3.21
|
3.30
|
3.30
|
3.30
|
20,477,500
|
|
|
3/29/2021
|
+0.20 / +6.69%
|
3.07
|
3.19
|
3.02
|
3.19
|
3.13
|
3.19
|
20,514,000
|
|
|
3/26/2021
|
-0.07 / -2.29%
|
3.00
|
3.09
|
2.95
|
2.99
|
3.01
|
2.99
|
10,927,600
|
|
|
3/25/2021
|
+0.03 / +0.99%
|
3.03
|
3.10
|
3.00
|
3.06
|
3.04
|
3.06
|
14,145,300
|
|
|
3/24/2021
|
-0.02 / -0.66%
|
3.00
|
3.15
|
2.99
|
3.03
|
3.06
|
3.03
|
20,215,800
|
|
|
3/23/2021
|
-0.11 / -3.48%
|
3.16
|
3.18
|
3.00
|
3.05
|
3.11
|
3.05
|
18,758,900
|
|
|
3/22/2021
|
+0.17 / +5.69%
|
3.00
|
3.19
|
3.00
|
3.16
|
3.15
|
3.16
|
18,534,200
|
|
|
3/19/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.97
|
2.99
|
11,528,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|