|
Closing price on 7/22/2020
|
|
| Open |
1.81 |
| High |
1.85 |
| Low |
1.80 |
| Volume |
8,217,720 |
| Split-adjusted Price |
1.81 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
0.00 / 0.00%
|
1.81
|
1.85
|
1.80
|
1.81
|
1.82
|
1.81
|
8,217,720
|
|
|
7/21/2020
|
-0.05 / -2.69%
|
1.86
|
1.89
|
1.77
|
1.81
|
1.83
|
1.81
|
8,405,730
|
|
|
7/20/2020
|
-0.02 / -1.06%
|
1.90
|
1.93
|
1.86
|
1.86
|
1.88
|
1.86
|
9,601,110
|
|
|
7/17/2020
|
+0.01 / +0.53%
|
1.85
|
1.95
|
1.83
|
1.88
|
1.89
|
1.88
|
13,855,350
|
|
|
7/16/2020
|
+0.04 / +2.19%
|
1.90
|
1.90
|
1.82
|
1.87
|
1.87
|
1.87
|
13,181,350
|
|
|
7/15/2020
|
+0.02 / +1.10%
|
1.93
|
1.93
|
1.83
|
1.83
|
1.90
|
1.83
|
23,182,570
|
|
|
7/14/2020
|
+0.11 / +6.47%
|
1.68
|
1.81
|
1.66
|
1.81
|
1.77
|
1.81
|
18,461,360
|
|
|
7/13/2020
|
-0.03 / -1.73%
|
1.76
|
1.78
|
1.68
|
1.70
|
1.72
|
1.70
|
7,880,210
|
|
|
7/10/2020
|
+0.03 / +1.76%
|
1.80
|
1.81
|
1.69
|
1.73
|
1.76
|
1.73
|
18,864,870
|
|
|
7/9/2020
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.69
|
1.70
|
1.70
|
1.70
|
11,867,650
|
|
|
7/8/2020
|
+0.01 / +0.63%
|
1.57
|
1.60
|
1.56
|
1.59
|
1.58
|
1.59
|
5,662,690
|
|
|
7/7/2020
|
-0.02 / -1.25%
|
1.62
|
1.65
|
1.57
|
1.58
|
1.61
|
1.58
|
9,540,260
|
|
|
7/6/2020
|
-0.02 / -1.23%
|
1.63
|
1.68
|
1.53
|
1.60
|
1.61
|
1.60
|
11,330,970
|
|
|
7/3/2020
|
-0.05 / -2.99%
|
1.64
|
1.67
|
1.61
|
1.62
|
1.63
|
1.62
|
9,662,510
|
|
|
7/2/2020
|
-0.03 / -1.76%
|
1.69
|
1.73
|
1.64
|
1.67
|
1.68
|
1.67
|
6,574,270
|
|
|
7/1/2020
|
+0.08 / +4.94%
|
1.61
|
1.73
|
1.57
|
1.70
|
1.65
|
1.70
|
14,122,080
|
|
|
6/30/2020
|
-0.10 / -5.81%
|
1.77
|
1.80
|
1.60
|
1.62
|
1.64
|
1.62
|
18,220,010
|
|
|
6/29/2020
|
-0.12 / -6.52%
|
1.76
|
1.80
|
1.72
|
1.72
|
1.74
|
1.72
|
19,843,140
|
|
|
6/26/2020
|
-0.06 / -3.16%
|
1.97
|
2.00
|
1.81
|
1.84
|
1.91
|
1.84
|
13,013,000
|
|
|
6/25/2020
|
+0.12 / +6.74%
|
1.78
|
1.90
|
1.69
|
1.90
|
1.83
|
1.90
|
21,157,760
|
|
|
6/24/2020
|
-0.13 / -6.81%
|
1.91
|
1.95
|
1.78
|
1.78
|
1.81
|
1.78
|
33,188,270
|
|
|
6/23/2020
|
-0.13 / -6.37%
|
1.97
|
2.10
|
1.90
|
1.91
|
1.94
|
1.91
|
32,046,590
|
|
|
6/22/2020
|
-0.15 / -6.85%
|
2.23
|
2.33
|
2.04
|
2.04
|
2.13
|
2.04
|
30,387,330
|
|
|
6/19/2020
|
+0.12 / +5.80%
|
1.93
|
2.20
|
1.93
|
2.19
|
2.04
|
2.19
|
56,792,480
|
|
|
6/18/2020
|
-0.15 / -6.76%
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
1,206,670
|
|
|
6/17/2020
|
-0.16 / -6.72%
|
2.22
|
2.35
|
2.22
|
2.22
|
2.23
|
2.22
|
23,400,100
|
|
|
6/16/2020
|
+0.12 / +5.31%
|
2.41
|
2.41
|
2.25
|
2.38
|
2.39
|
2.38
|
51,925,570
|
|
|
6/15/2020
|
+0.14 / +6.60%
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
3,403,300
|
|
|
6/12/2020
|
+0.13 / +6.53%
|
1.86
|
2.12
|
1.86
|
2.12
|
2.02
|
2.12
|
81,739,370
|
|
|
6/11/2020
|
+0.13 / +6.99%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
26,474,980
|
|
|
|