|
Closing price on 8/12/2020
|
|
| Open |
1.66 |
| High |
1.72 |
| Low |
1.65 |
| Volume |
7,864,300 |
| Split-adjusted Price |
1.68 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
+0.01 / +0.60%
|
1.66
|
1.72
|
1.65
|
1.68
|
1.68
|
1.68
|
7,864,300
|
|
|
8/11/2020
|
+0.01 / +0.60%
|
1.71
|
1.72
|
1.64
|
1.67
|
1.67
|
1.67
|
8,086,190
|
|
|
8/10/2020
|
+0.10 / +6.41%
|
1.59
|
1.66
|
1.59
|
1.66
|
1.65
|
1.66
|
14,987,030
|
|
|
8/7/2020
|
+0.01 / +0.65%
|
1.54
|
1.59
|
1.54
|
1.56
|
1.56
|
1.56
|
6,383,890
|
|
|
8/6/2020
|
-0.01 / -0.64%
|
1.54
|
1.59
|
1.52
|
1.55
|
1.55
|
1.55
|
7,088,220
|
|
|
8/5/2020
|
-0.02 / -1.27%
|
1.58
|
1.64
|
1.55
|
1.56
|
1.59
|
1.56
|
10,002,500
|
|
|
8/4/2020
|
+0.10 / +6.76%
|
1.55
|
1.58
|
1.53
|
1.58
|
1.57
|
1.58
|
22,110,040
|
|
|
8/3/2020
|
+0.09 / +6.47%
|
1.39
|
1.48
|
1.39
|
1.48
|
1.47
|
1.48
|
8,505,050
|
|
|
7/31/2020
|
-0.05 / -3.47%
|
1.34
|
1.45
|
1.34
|
1.39
|
1.39
|
1.39
|
7,216,300
|
|
|
7/30/2020
|
-0.03 / -2.04%
|
1.44
|
1.51
|
1.41
|
1.44
|
1.44
|
1.44
|
9,937,440
|
|
|
7/29/2020
|
-0.11 / -6.96%
|
1.48
|
1.50
|
1.47
|
1.47
|
1.47
|
1.47
|
9,653,940
|
|
|
7/28/2020
|
+0.06 / +3.95%
|
1.50
|
1.59
|
1.46
|
1.58
|
1.53
|
1.58
|
12,497,940
|
|
|
7/27/2020
|
-0.11 / -6.75%
|
1.52
|
1.57
|
1.52
|
1.52
|
1.52
|
1.52
|
14,108,670
|
|
|
7/24/2020
|
-0.12 / -6.86%
|
1.75
|
1.76
|
1.63
|
1.63
|
1.66
|
1.63
|
17,475,180
|
|
|
7/23/2020
|
-0.06 / -3.31%
|
1.82
|
1.85
|
1.74
|
1.75
|
1.78
|
1.75
|
12,085,230
|
|
|
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
|
|
|
|