|
|
Closing price on 6/1/2021
|
|
| Open |
3.41 |
| High |
3.61 |
| Low |
3.40 |
| Volume |
11,206,400 |
| Split-adjusted Price |
3.54 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+0.10 / +2.91%
|
3.41
|
3.61
|
3.40
|
3.54
|
3.50
|
3.54
|
11,206,400
|
|
|
5/31/2021
|
0.00 / 0.00%
|
3.44
|
3.52
|
3.40
|
3.44
|
3.44
|
3.44
|
9,131,900
|
|
|
5/28/2021
|
+0.04 / +1.18%
|
3.48
|
3.50
|
3.40
|
3.44
|
3.43
|
3.44
|
11,452,800
|
|
|
5/27/2021
|
-0.07 / -2.02%
|
3.45
|
3.55
|
3.40
|
3.40
|
3.46
|
3.40
|
10,675,700
|
|
|
5/26/2021
|
-0.09 / -2.53%
|
3.53
|
3.60
|
3.47
|
3.47
|
3.52
|
3.47
|
14,526,900
|
|
|
5/25/2021
|
-0.06 / -1.66%
|
3.66
|
3.68
|
3.55
|
3.56
|
3.62
|
3.56
|
10,962,100
|
|
|
5/24/2021
|
+0.02 / +0.56%
|
3.61
|
3.75
|
3.60
|
3.62
|
3.65
|
3.62
|
7,664,400
|
|
|
5/21/2021
|
+0.08 / +2.27%
|
3.50
|
3.70
|
3.46
|
3.60
|
3.57
|
3.60
|
10,827,600
|
|
|
5/20/2021
|
-0.12 / -3.30%
|
3.62
|
3.64
|
3.50
|
3.52
|
3.55
|
3.52
|
14,448,500
|
|
|
5/19/2021
|
-0.08 / -2.15%
|
3.76
|
3.85
|
3.60
|
3.64
|
3.71
|
3.64
|
12,580,000
|
|
|
5/18/2021
|
-0.07 / -1.85%
|
3.88
|
4.03
|
3.70
|
3.72
|
3.70
|
3.72
|
20,751,900
|
|
|
5/17/2021
|
+0.24 / +6.76%
|
3.57
|
3.79
|
3.56
|
3.79
|
3.59
|
3.79
|
27,160,200
|
|
|
5/14/2021
|
+0.02 / +0.57%
|
3.53
|
3.65
|
3.51
|
3.55
|
3.57
|
3.55
|
14,231,800
|
|
|
5/13/2021
|
-0.07 / -1.94%
|
3.55
|
3.61
|
3.50
|
3.53
|
3.56
|
3.53
|
12,462,200
|
|
|
5/12/2021
|
+0.13 / +3.75%
|
3.41
|
3.62
|
3.40
|
3.60
|
3.52
|
3.60
|
13,462,900
|
|
|
5/11/2021
|
+0.05 / +1.46%
|
3.50
|
3.55
|
3.40
|
3.47
|
3.49
|
3.47
|
11,219,700
|
|
|
5/10/2021
|
+0.03 / +0.88%
|
3.25
|
3.53
|
3.16
|
3.42
|
3.28
|
3.42
|
26,123,900
|
|
|
5/7/2021
|
-0.15 / -4.24%
|
3.53
|
3.61
|
3.38
|
3.39
|
3.48
|
3.39
|
19,218,800
|
|
|
5/6/2021
|
-0.21 / -5.60%
|
3.75
|
3.85
|
3.53
|
3.54
|
3.69
|
3.54
|
16,309,600
|
|
|
5/5/2021
|
+0.14 / +3.88%
|
3.60
|
3.85
|
3.50
|
3.75
|
3.70
|
3.75
|
24,929,700
|
|
|
5/4/2021
|
-0.27 / -6.96%
|
3.61
|
3.80
|
3.61
|
3.61
|
3.64
|
3.61
|
24,144,200
|
|
|
4/29/2021
|
-0.01 / -0.26%
|
3.92
|
4.09
|
3.86
|
3.88
|
3.95
|
3.88
|
13,225,800
|
|
|
4/28/2021
|
+0.09 / +2.37%
|
3.54
|
4.00
|
3.54
|
3.89
|
3.65
|
3.89
|
52,815,500
|
|
|
4/27/2021
|
-0.28 / -6.86%
|
3.80
|
3.92
|
3.80
|
3.80
|
3.81
|
3.80
|
26,689,100
|
|
|
4/26/2021
|
-0.30 / -6.85%
|
4.08
|
4.20
|
4.08
|
4.08
|
4.08
|
4.08
|
20,928,600
|
|
|
4/23/2021
|
+0.14 / +3.30%
|
4.10
|
4.40
|
4.00
|
4.38
|
4.22
|
4.38
|
17,487,100
|
|
|
4/22/2021
|
-0.31 / -6.81%
|
4.44
|
4.61
|
4.24
|
4.24
|
4.32
|
4.24
|
18,669,600
|
|
|
4/20/2021
|
-0.09 / -1.94%
|
4.32
|
4.73
|
4.32
|
4.55
|
4.38
|
4.55
|
48,061,600
|
|
|
4/19/2021
|
-0.34 / -6.83%
|
5.00
|
5.00
|
4.64
|
4.64
|
4.72
|
4.64
|
29,647,700
|
|
|
4/16/2021
|
+0.22 / +4.62%
|
4.76
|
5.07
|
4.60
|
4.98
|
4.84
|
4.98
|
33,592,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|