|
Closing price on 7/1/2021
|
|
| Open |
3.84 |
| High |
3.85 |
| Low |
3.75 |
| Volume |
12,786,400 |
| Split-adjusted Price |
3.75 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
-0.09 / -2.34%
|
3.84
|
3.85
|
3.75
|
3.75
|
3.79
|
3.75
|
12,786,400
|
|
|
6/30/2021
|
-0.06 / -1.54%
|
3.92
|
3.95
|
3.83
|
3.84
|
3.89
|
3.84
|
8,930,500
|
|
|
6/29/2021
|
-0.02 / -0.51%
|
3.93
|
3.99
|
3.90
|
3.90
|
3.93
|
3.90
|
8,463,700
|
|
|
6/28/2021
|
+0.01 / +0.26%
|
3.93
|
3.99
|
3.90
|
3.92
|
3.92
|
3.92
|
11,374,700
|
|
|
6/25/2021
|
-0.04 / -1.01%
|
3.95
|
3.99
|
3.90
|
3.91
|
3.94
|
3.91
|
10,476,600
|
|
|
6/24/2021
|
-0.02 / -0.50%
|
3.93
|
4.03
|
3.92
|
3.95
|
3.97
|
3.95
|
9,446,100
|
|
|
6/23/2021
|
-0.18 / -4.34%
|
4.13
|
4.14
|
3.95
|
3.97
|
4.04
|
3.97
|
21,391,100
|
|
|
6/22/2021
|
-0.10 / -2.35%
|
4.30
|
4.32
|
4.13
|
4.15
|
4.22
|
4.15
|
16,720,500
|
|
|
6/21/2021
|
+0.10 / +2.41%
|
4.10
|
4.34
|
4.07
|
4.25
|
4.18
|
4.25
|
19,371,200
|
|
|
6/18/2021
|
0.00 / 0.00%
|
4.19
|
4.28
|
4.15
|
4.15
|
4.20
|
4.15
|
15,859,900
|
|
|
6/17/2021
|
+0.11 / +2.72%
|
3.94
|
4.22
|
3.94
|
4.15
|
4.15
|
4.15
|
17,852,600
|
|
|
6/16/2021
|
+0.05 / +1.25%
|
3.98
|
4.18
|
3.89
|
4.04
|
4.02
|
4.04
|
17,458,800
|
|
|
6/15/2021
|
+0.04 / +1.01%
|
3.95
|
4.05
|
3.88
|
3.99
|
3.94
|
3.99
|
13,391,200
|
|
|
6/14/2021
|
-0.13 / -3.19%
|
4.14
|
4.16
|
3.95
|
3.95
|
4.06
|
3.95
|
19,250,400
|
|
|
6/11/2021
|
+0.19 / +4.88%
|
3.95
|
4.16
|
3.92
|
4.08
|
4.09
|
4.08
|
36,511,900
|
|
|
6/10/2021
|
+0.12 / +3.18%
|
3.77
|
3.89
|
3.68
|
3.89
|
3.81
|
3.89
|
16,415,800
|
|
|
6/9/2021
|
-0.05 / -1.31%
|
3.80
|
3.90
|
3.74
|
3.77
|
3.80
|
3.77
|
11,698,600
|
|
|
6/8/2021
|
+0.12 / +3.24%
|
3.72
|
3.95
|
3.72
|
3.82
|
3.90
|
3.82
|
29,939,100
|
|
|
6/7/2021
|
-0.13 / -3.39%
|
3.85
|
3.88
|
3.65
|
3.70
|
3.77
|
3.70
|
15,419,100
|
|
|
6/4/2021
|
-0.03 / -0.78%
|
4.02
|
4.02
|
3.78
|
3.83
|
3.86
|
3.83
|
18,796,500
|
|
|
6/3/2021
|
+0.25 / +6.93%
|
3.72
|
3.86
|
3.72
|
3.86
|
3.81
|
3.86
|
20,733,800
|
|
|
6/2/2021
|
+0.07 / +1.98%
|
3.60
|
3.68
|
3.55
|
3.61
|
3.62
|
3.61
|
15,182,800
|
|
|
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
|
|
|
|