|
|
Closing price on 9/10/2019
|
|
| Open |
1.34 |
| High |
1.34 |
| Low |
1.31 |
| Volume |
3,181,460 |
| Split-adjusted Price |
1.33 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
-0.02 / -1.48%
|
1.34
|
1.34
|
1.31
|
1.33
|
1.33
|
1.33
|
3,181,460
|
|
|
9/9/2019
|
-0.01 / -0.74%
|
1.36
|
1.36
|
1.34
|
1.35
|
1.35
|
1.35
|
1,689,290
|
|
|
9/6/2019
|
+0.01 / +0.74%
|
1.35
|
1.36
|
1.33
|
1.36
|
1.35
|
1.36
|
5,588,490
|
|
|
9/5/2019
|
0.00 / 0.00%
|
1.34
|
1.35
|
1.34
|
1.35
|
1.34
|
1.35
|
3,042,380
|
|
|
9/4/2019
|
0.00 / 0.00%
|
1.35
|
1.35
|
1.33
|
1.35
|
1.35
|
1.35
|
993,610
|
|
|
9/3/2019
|
-0.01 / -0.74%
|
1.35
|
1.36
|
1.34
|
1.35
|
1.35
|
1.35
|
8,749,750
|
|
|
8/30/2019
|
+0.01 / +0.74%
|
1.34
|
1.36
|
1.34
|
1.36
|
1.35
|
1.36
|
417,030
|
|
|
8/29/2019
|
0.00 / 0.00%
|
1.35
|
1.36
|
1.34
|
1.35
|
1.35
|
1.35
|
1,854,260
|
|
|
8/28/2019
|
-0.01 / -0.74%
|
1.35
|
1.36
|
1.34
|
1.35
|
1.35
|
1.35
|
795,960
|
|
|
8/27/2019
|
0.00 / 0.00%
|
1.35
|
1.36
|
1.34
|
1.36
|
1.35
|
1.36
|
2,725,140
|
|
|
8/26/2019
|
+0.01 / +0.74%
|
1.36
|
1.37
|
1.34
|
1.36
|
1.36
|
1.36
|
1,763,460
|
|
|
8/23/2019
|
0.00 / 0.00%
|
1.35
|
1.35
|
1.34
|
1.35
|
1.35
|
1.35
|
815,390
|
|
|
8/22/2019
|
-0.01 / -0.74%
|
1.36
|
1.36
|
1.35
|
1.35
|
1.35
|
1.35
|
422,740
|
|
|
8/21/2019
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.35
|
1.36
|
1.35
|
1.36
|
780,670
|
|
|
8/20/2019
|
0.00 / 0.00%
|
1.35
|
1.36
|
1.35
|
1.36
|
1.36
|
1.36
|
356,440
|
|
|
8/19/2019
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.35
|
1.36
|
1.36
|
1.36
|
684,290
|
|
|
8/16/2019
|
-0.01 / -0.73%
|
1.36
|
1.37
|
1.35
|
1.36
|
1.36
|
1.36
|
1,261,550
|
|
|
8/15/2019
|
+0.01 / +0.74%
|
1.36
|
1.37
|
1.35
|
1.37
|
1.36
|
1.37
|
1,317,820
|
|
|
8/14/2019
|
-0.01 / -0.73%
|
1.36
|
1.37
|
1.36
|
1.36
|
1.37
|
1.36
|
1,347,770
|
|
|
8/13/2019
|
0.00 / 0.00%
|
1.37
|
1.38
|
1.36
|
1.37
|
1.37
|
1.37
|
1,137,170
|
|
|
8/12/2019
|
0.00 / 0.00%
|
1.37
|
1.38
|
1.36
|
1.37
|
1.37
|
1.37
|
2,110,690
|
|
|
8/9/2019
|
0.00 / 0.00%
|
1.37
|
1.38
|
1.36
|
1.37
|
1.37
|
1.37
|
1,094,460
|
|
|
8/8/2019
|
0.00 / 0.00%
|
1.37
|
1.39
|
1.36
|
1.37
|
1.37
|
1.37
|
1,597,460
|
|
|
8/7/2019
|
0.00 / 0.00%
|
1.37
|
1.39
|
1.37
|
1.37
|
1.37
|
1.37
|
2,040,740
|
|
|
8/6/2019
|
-0.01 / -0.72%
|
1.38
|
1.38
|
1.36
|
1.37
|
1.37
|
1.37
|
1,344,820
|
|
|
8/5/2019
|
+0.01 / +0.73%
|
1.40
|
1.40
|
1.36
|
1.38
|
1.38
|
1.38
|
2,525,320
|
|
|
8/2/2019
|
-0.01 / -0.72%
|
1.36
|
1.37
|
1.36
|
1.37
|
1.36
|
1.37
|
1,282,220
|
|
|
8/1/2019
|
-0.01 / -0.72%
|
1.38
|
1.38
|
1.37
|
1.38
|
1.38
|
1.38
|
1,213,290
|
|
|
7/31/2019
|
0.00 / 0.00%
|
1.37
|
1.39
|
1.37
|
1.39
|
1.37
|
1.39
|
2,258,810
|
|
|
7/30/2019
|
0.00 / 0.00%
|
1.38
|
1.39
|
1.37
|
1.39
|
1.38
|
1.39
|
834,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|