|
Closing price on 7/28/2021
|
|
| Open |
3.14 |
| High |
3.15 |
| Low |
3.08 |
| Volume |
4,768,300 |
| Split-adjusted Price |
3.12 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.01 / -0.32%
|
3.14
|
3.15
|
3.08
|
3.12
|
3.12
|
3.12
|
4,768,300
|
|
|
7/27/2021
|
+0.03 / +0.97%
|
3.12
|
3.20
|
3.12
|
3.13
|
3.16
|
3.13
|
7,329,400
|
|
|
7/26/2021
|
+0.02 / +0.65%
|
3.04
|
3.14
|
3.02
|
3.10
|
3.07
|
3.10
|
6,010,700
|
|
|
7/23/2021
|
-0.07 / -2.22%
|
3.10
|
3.15
|
3.06
|
3.08
|
3.10
|
3.08
|
4,734,100
|
|
|
7/22/2021
|
+0.11 / +3.62%
|
3.05
|
3.19
|
3.04
|
3.15
|
3.13
|
3.15
|
6,377,600
|
|
|
7/21/2021
|
-0.06 / -1.94%
|
3.15
|
3.15
|
3.04
|
3.04
|
3.10
|
3.04
|
4,088,900
|
|
|
7/20/2021
|
+0.10 / +3.33%
|
3.00
|
3.15
|
2.93
|
3.10
|
3.02
|
3.10
|
8,639,800
|
|
|
7/19/2021
|
-0.22 / -6.83%
|
3.10
|
3.19
|
3.00
|
3.00
|
3.03
|
3.00
|
11,240,400
|
|
|
7/16/2021
|
+0.02 / +0.63%
|
3.20
|
3.26
|
3.19
|
3.22
|
3.21
|
3.22
|
5,648,600
|
|
|
7/15/2021
|
+0.08 / +2.56%
|
3.12
|
3.28
|
3.11
|
3.20
|
3.21
|
3.20
|
4,034,000
|
|
|
7/14/2021
|
-0.11 / -3.41%
|
3.25
|
3.39
|
3.10
|
3.12
|
3.25
|
3.12
|
7,448,100
|
|
|
7/13/2021
|
+0.21 / +6.95%
|
3.00
|
3.23
|
2.97
|
3.23
|
3.08
|
3.23
|
11,130,900
|
|
|
7/12/2021
|
-0.22 / -6.79%
|
3.20
|
3.24
|
3.02
|
3.02
|
3.04
|
3.02
|
11,245,000
|
|
|
7/9/2021
|
-0.23 / -6.63%
|
3.47
|
3.52
|
3.24
|
3.24
|
3.37
|
3.24
|
10,160,900
|
|
|
7/8/2021
|
+0.05 / +1.46%
|
3.42
|
3.55
|
3.40
|
3.47
|
3.48
|
3.47
|
7,215,400
|
|
|
7/7/2021
|
-0.02 / -0.58%
|
3.44
|
3.54
|
3.30
|
3.42
|
3.42
|
3.42
|
10,750,200
|
|
|
7/6/2021
|
-0.25 / -6.78%
|
3.72
|
3.75
|
3.44
|
3.44
|
3.67
|
3.44
|
11,350,700
|
|
|
7/5/2021
|
-0.14 / -3.66%
|
3.83
|
3.83
|
3.67
|
3.69
|
3.74
|
3.69
|
11,174,800
|
|
|
7/2/2021
|
+0.08 / +2.13%
|
3.79
|
3.84
|
3.75
|
3.83
|
3.80
|
3.83
|
7,893,500
|
|
|
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
|
|
|
|