|
|
Closing price on 7/23/2025
|
|
| Open |
3.93 |
| High |
4.02 |
| Low |
3.91 |
| Volume |
12,472,900 |
| Split-adjusted Price |
3.91 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
0.00 / 0.00%
|
3.93
|
4.02
|
3.91
|
3.91
|
3.95
|
3.91
|
12,472,900
|
|
|
7/22/2025
|
-0.08 / -2.01%
|
3.93
|
4.00
|
3.83
|
3.91
|
3.92
|
3.91
|
18,105,600
|
|
|
7/21/2025
|
-0.04 / -0.99%
|
4.29
|
4.29
|
3.92
|
3.99
|
4.08
|
3.99
|
24,174,000
|
|
|
7/18/2025
|
+0.26 / +6.90%
|
3.84
|
4.03
|
3.83
|
4.03
|
4.01
|
4.03
|
33,524,100
|
|
|
7/17/2025
|
+0.05 / +1.34%
|
3.76
|
3.87
|
3.72
|
3.77
|
3.80
|
3.77
|
17,770,400
|
|
|
7/16/2025
|
+0.05 / +1.36%
|
3.65
|
3.74
|
3.63
|
3.72
|
3.70
|
3.72
|
6,835,800
|
|
|
7/15/2025
|
-0.11 / -2.91%
|
3.87
|
3.87
|
3.67
|
3.67
|
3.74
|
3.67
|
13,206,200
|
|
|
7/14/2025
|
+0.04 / +1.07%
|
3.74
|
3.82
|
3.58
|
3.78
|
3.70
|
3.78
|
20,200,000
|
|
|
7/11/2025
|
+0.03 / +0.81%
|
3.75
|
3.92
|
3.72
|
3.74
|
3.80
|
3.74
|
21,656,400
|
|
|
7/10/2025
|
+0.08 / +2.20%
|
3.66
|
3.77
|
3.62
|
3.71
|
3.70
|
3.71
|
16,333,200
|
|
|
7/9/2025
|
+0.04 / +1.11%
|
3.78
|
3.78
|
3.60
|
3.63
|
3.69
|
3.63
|
19,154,300
|
|
|
7/8/2025
|
+0.23 / +6.85%
|
3.37
|
3.59
|
3.36
|
3.59
|
3.54
|
3.59
|
23,940,400
|
|
|
7/7/2025
|
+0.05 / +1.51%
|
3.36
|
3.45
|
3.34
|
3.36
|
3.37
|
3.36
|
6,987,600
|
|
|
7/4/2025
|
+0.05 / +1.53%
|
3.30
|
3.35
|
3.29
|
3.31
|
3.32
|
3.31
|
7,354,200
|
|
|
7/3/2025
|
+0.02 / +0.62%
|
3.24
|
3.35
|
3.24
|
3.26
|
3.29
|
3.26
|
8,376,600
|
|
|
7/2/2025
|
+0.03 / +0.93%
|
3.25
|
3.27
|
3.22
|
3.24
|
3.24
|
3.24
|
3,618,400
|
|
|
7/1/2025
|
-0.03 / -0.93%
|
3.25
|
3.27
|
3.21
|
3.21
|
3.23
|
3.21
|
3,737,500
|
|
|
6/30/2025
|
+0.01 / +0.31%
|
3.26
|
3.27
|
3.23
|
3.24
|
3.25
|
3.24
|
3,376,600
|
|
|
6/27/2025
|
+0.02 / +0.62%
|
3.24
|
3.25
|
3.21
|
3.23
|
3.22
|
3.23
|
3,614,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.20
|
3.21
|
3.21
|
3.21
|
2,783,700
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.22
|
3.28
|
3.21
|
3.21
|
3.24
|
3.21
|
3,913,300
|
|
|
6/24/2025
|
+0.01 / +0.31%
|
3.24
|
3.26
|
3.21
|
3.21
|
3.23
|
3.21
|
3,465,800
|
|
|
6/23/2025
|
-0.04 / -1.23%
|
3.18
|
3.22
|
3.17
|
3.20
|
3.19
|
3.20
|
4,868,700
|
|
|
6/20/2025
|
-0.02 / -0.61%
|
3.27
|
3.28
|
3.22
|
3.24
|
3.25
|
3.24
|
3,410,400
|
|
|
6/19/2025
|
-0.02 / -0.61%
|
3.28
|
3.32
|
3.26
|
3.26
|
3.28
|
3.26
|
3,718,600
|
|
|
6/18/2025
|
-0.02 / -0.61%
|
3.32
|
3.34
|
3.28
|
3.28
|
3.30
|
3.28
|
4,941,700
|
|
|
6/17/2025
|
+0.04 / +1.23%
|
3.28
|
3.34
|
3.26
|
3.30
|
3.30
|
3.30
|
4,830,300
|
|
|
6/16/2025
|
+0.02 / +0.62%
|
3.23
|
3.28
|
3.23
|
3.26
|
3.25
|
3.26
|
3,137,900
|
|
|
6/13/2025
|
-0.08 / -2.41%
|
3.23
|
3.29
|
3.17
|
3.24
|
3.23
|
3.24
|
9,543,200
|
|
|
6/12/2025
|
+0.06 / +1.84%
|
3.32
|
3.42
|
3.30
|
3.32
|
3.35
|
3.32
|
6,032,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|