|
|
Closing price on 4/10/2023
|
|
| Open |
4.59 |
| High |
4.71 |
| Low |
4.42 |
| Volume |
19,984,300 |
| Split-adjusted Price |
4.49 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
-0.01 / -0.22%
|
4.59
|
4.71
|
4.42
|
4.49
|
4.56
|
4.49
|
19,984,300
|
|
|
4/7/2023
|
+0.25 / +5.88%
|
4.30
|
4.50
|
4.16
|
4.50
|
4.32
|
4.50
|
19,549,900
|
|
|
4/6/2023
|
-0.16 / -3.63%
|
4.45
|
4.60
|
4.25
|
4.25
|
4.42
|
4.25
|
29,119,000
|
|
|
4/5/2023
|
+0.24 / +5.76%
|
4.32
|
4.46
|
4.18
|
4.41
|
4.34
|
4.41
|
37,932,600
|
|
|
4/4/2023
|
+0.27 / +6.92%
|
4.17
|
4.17
|
4.10
|
4.17
|
4.16
|
4.17
|
25,205,600
|
|
|
4/3/2023
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.88
|
3.90
|
3.90
|
3.90
|
30,029,400
|
|
|
3/31/2023
|
+0.04 / +1.11%
|
3.64
|
3.72
|
3.56
|
3.65
|
3.64
|
3.65
|
9,564,300
|
|
|
3/30/2023
|
-0.11 / -2.96%
|
3.80
|
3.80
|
3.61
|
3.61
|
3.70
|
3.61
|
10,519,300
|
|
|
3/29/2023
|
-0.01 / -0.27%
|
3.73
|
3.74
|
3.67
|
3.72
|
3.70
|
3.72
|
8,101,300
|
|
|
3/28/2023
|
+0.08 / +2.19%
|
3.79
|
3.90
|
3.72
|
3.73
|
3.83
|
3.73
|
19,802,400
|
|
|
3/27/2023
|
+0.09 / +2.53%
|
3.65
|
3.67
|
3.58
|
3.65
|
3.64
|
3.65
|
12,080,700
|
|
|
3/24/2023
|
+0.08 / +2.30%
|
3.50
|
3.69
|
3.46
|
3.56
|
3.57
|
3.56
|
13,919,400
|
|
|
3/23/2023
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.43
|
3.48
|
3.46
|
3.48
|
4,760,600
|
|
|
3/22/2023
|
+0.06 / +1.75%
|
3.48
|
3.58
|
3.45
|
3.49
|
3.50
|
3.49
|
5,303,700
|
|
|
3/21/2023
|
+0.03 / +0.88%
|
3.44
|
3.50
|
3.38
|
3.43
|
3.43
|
3.43
|
5,762,400
|
|
|
3/20/2023
|
-0.13 / -3.68%
|
3.53
|
3.60
|
3.35
|
3.40
|
3.49
|
3.40
|
10,945,000
|
|
|
3/17/2023
|
+0.02 / +0.57%
|
3.58
|
3.61
|
3.49
|
3.53
|
3.54
|
3.53
|
5,488,700
|
|
|
3/16/2023
|
-0.14 / -3.84%
|
3.57
|
3.60
|
3.50
|
3.51
|
3.54
|
3.51
|
11,728,300
|
|
|
3/15/2023
|
+0.08 / +2.24%
|
3.71
|
3.74
|
3.60
|
3.65
|
3.67
|
3.65
|
14,579,200
|
|
|
3/14/2023
|
-0.06 / -1.65%
|
3.70
|
3.74
|
3.48
|
3.57
|
3.59
|
3.57
|
12,552,700
|
|
|
3/13/2023
|
+0.23 / +6.76%
|
3.49
|
3.63
|
3.49
|
3.63
|
3.61
|
3.63
|
21,514,800
|
|
|
3/10/2023
|
-0.09 / -2.58%
|
3.40
|
3.48
|
3.38
|
3.40
|
3.41
|
3.40
|
8,196,600
|
|
|
3/9/2023
|
0.00 / 0.00%
|
3.49
|
3.56
|
3.45
|
3.49
|
3.49
|
3.49
|
8,981,700
|
|
|
3/8/2023
|
+0.09 / +2.65%
|
3.35
|
3.52
|
3.30
|
3.49
|
3.42
|
3.49
|
10,326,700
|
|
|
3/7/2023
|
+0.02 / +0.59%
|
3.55
|
3.55
|
3.33
|
3.40
|
3.43
|
3.40
|
14,513,600
|
|
|
3/6/2023
|
+0.22 / +6.96%
|
3.34
|
3.38
|
3.28
|
3.38
|
3.37
|
3.38
|
4,002,700
|
|
|
3/3/2023
|
-0.21 / -6.23%
|
3.35
|
3.45
|
3.16
|
3.16
|
3.26
|
3.16
|
15,908,300
|
|
|
3/2/2023
|
-0.11 / -3.16%
|
3.56
|
3.62
|
3.37
|
3.37
|
3.48
|
3.37
|
10,919,000
|
|
|
3/1/2023
|
+0.03 / +0.87%
|
3.21
|
3.49
|
3.21
|
3.48
|
3.29
|
3.48
|
26,672,700
|
|
|
2/28/2023
|
-0.25 / -6.76%
|
3.80
|
3.80
|
3.45
|
3.45
|
3.55
|
3.45
|
19,033,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|