|
|
Closing price on 8/10/2021
|
|
| Open |
3.47 |
| High |
3.53 |
| Low |
3.43 |
| Volume |
7,138,800 |
| Split-adjusted Price |
3.44 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
-0.03 / -0.86%
|
3.47
|
3.53
|
3.43
|
3.44
|
3.47
|
3.44
|
7,138,800
|
|
|
8/9/2021
|
-0.04 / -1.14%
|
3.43
|
3.51
|
3.40
|
3.47
|
3.47
|
3.47
|
6,930,800
|
|
|
8/6/2021
|
+0.04 / +1.15%
|
3.62
|
3.64
|
3.47
|
3.51
|
3.56
|
3.51
|
13,587,600
|
|
|
8/5/2021
|
+0.22 / +6.77%
|
3.25
|
3.47
|
3.21
|
3.47
|
3.41
|
3.47
|
9,542,500
|
|
|
8/4/2021
|
+0.04 / +1.25%
|
3.22
|
3.28
|
3.21
|
3.25
|
3.25
|
3.25
|
8,366,400
|
|
|
8/3/2021
|
-0.02 / -0.62%
|
3.26
|
3.28
|
3.20
|
3.21
|
3.24
|
3.21
|
4,985,600
|
|
|
8/2/2021
|
+0.06 / +1.89%
|
3.12
|
3.28
|
3.12
|
3.23
|
3.20
|
3.23
|
9,452,600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.17
|
3.19
|
3.16
|
3.17
|
3.17
|
3.17
|
7,075,800
|
|
|
7/29/2021
|
+0.05 / +1.60%
|
3.13
|
3.19
|
3.12
|
3.17
|
3.16
|
3.17
|
3,831,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|