|
|
Closing price on 9/19/2025
|
|
| Open |
3.81 |
| High |
3.83 |
| Low |
3.72 |
| Volume |
3,640,700 |
| Split-adjusted Price |
3.75 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.05 / -1.32%
|
3.81
|
3.83
|
3.72
|
3.75
|
3.77
|
3.75
|
3,640,700
|
|
|
9/18/2025
|
+0.01 / +0.26%
|
3.84
|
3.85
|
3.75
|
3.80
|
3.79
|
3.80
|
2,976,700
|
|
|
9/17/2025
|
+0.05 / +1.34%
|
3.75
|
3.95
|
3.74
|
3.79
|
3.84
|
3.79
|
7,486,200
|
|
|
9/16/2025
|
-0.06 / -1.58%
|
3.82
|
3.84
|
3.73
|
3.74
|
3.78
|
3.74
|
4,808,400
|
|
|
9/15/2025
|
+0.08 / +2.15%
|
3.75
|
3.80
|
3.74
|
3.80
|
3.77
|
3.80
|
4,008,900
|
|
|
9/12/2025
|
+0.04 / +1.09%
|
3.71
|
3.76
|
3.70
|
3.72
|
3.73
|
3.72
|
3,654,400
|
|
|
9/11/2025
|
-0.04 / -1.08%
|
3.71
|
3.74
|
3.60
|
3.68
|
3.65
|
3.68
|
6,482,700
|
|
|
9/10/2025
|
-0.04 / -1.06%
|
3.82
|
3.82
|
3.69
|
3.72
|
3.74
|
3.72
|
3,801,000
|
|
|
9/9/2025
|
0.00 / 0.00%
|
3.76
|
3.80
|
3.69
|
3.76
|
3.74
|
3.76
|
4,770,900
|
|
|
9/8/2025
|
-0.11 / -2.84%
|
3.90
|
3.93
|
3.76
|
3.76
|
3.82
|
3.76
|
7,952,300
|
|
|
9/5/2025
|
-0.03 / -0.77%
|
3.93
|
4.03
|
3.87
|
3.87
|
3.94
|
3.87
|
12,118,300
|
|
|
9/4/2025
|
-0.01 / -0.26%
|
3.95
|
3.97
|
3.88
|
3.90
|
3.92
|
3.90
|
6,416,000
|
|
|
9/3/2025
|
+0.09 / +2.36%
|
3.84
|
3.96
|
3.84
|
3.91
|
3.90
|
3.91
|
6,433,500
|
|
|
8/29/2025
|
+0.02 / +0.53%
|
3.78
|
3.86
|
3.78
|
3.82
|
3.83
|
3.82
|
6,079,400
|
|
|
8/28/2025
|
+0.03 / +0.80%
|
3.79
|
3.82
|
3.75
|
3.80
|
3.78
|
3.80
|
3,368,600
|
|
|
8/27/2025
|
+0.01 / +0.27%
|
3.80
|
3.89
|
3.76
|
3.77
|
3.81
|
3.77
|
6,383,200
|
|
|
8/26/2025
|
+0.18 / +5.03%
|
3.62
|
3.76
|
3.62
|
3.76
|
3.69
|
3.76
|
5,922,500
|
|
|
8/25/2025
|
-0.14 / -3.76%
|
3.80
|
3.80
|
3.58
|
3.58
|
3.69
|
3.58
|
9,632,600
|
|
|
8/22/2025
|
-0.26 / -6.53%
|
3.95
|
3.95
|
3.72
|
3.72
|
3.81
|
3.72
|
18,866,700
|
|
|
8/21/2025
|
-0.08 / -1.97%
|
4.10
|
4.11
|
3.97
|
3.98
|
4.01
|
3.98
|
11,562,200
|
|
|
8/20/2025
|
-0.14 / -3.33%
|
4.25
|
4.25
|
3.96
|
4.06
|
4.06
|
4.06
|
17,489,700
|
|
|
8/19/2025
|
+0.23 / +5.79%
|
4.00
|
4.24
|
3.99
|
4.20
|
4.18
|
4.20
|
39,930,800
|
|
|
8/18/2025
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.90
|
3.97
|
3.94
|
3.97
|
9,004,000
|
|
|
8/15/2025
|
-0.10 / -2.46%
|
4.07
|
4.08
|
3.95
|
3.96
|
4.00
|
3.96
|
15,546,400
|
|
|
8/14/2025
|
-0.04 / -0.98%
|
4.15
|
4.16
|
4.02
|
4.06
|
4.06
|
4.06
|
10,345,400
|
|
|
8/13/2025
|
+0.10 / +2.50%
|
4.03
|
4.17
|
3.97
|
4.10
|
4.07
|
4.10
|
16,575,300
|
|
|
8/12/2025
|
-0.06 / -1.48%
|
4.09
|
4.10
|
3.91
|
4.00
|
3.99
|
4.00
|
13,556,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
4.13
|
4.19
|
4.03
|
4.06
|
4.10
|
4.06
|
13,056,100
|
|
|
8/8/2025
|
+0.11 / +2.78%
|
4.00
|
4.14
|
3.91
|
4.06
|
4.03
|
4.06
|
21,147,400
|
|
|
8/7/2025
|
+0.09 / +2.33%
|
3.90
|
4.07
|
3.89
|
3.95
|
3.98
|
3.95
|
13,752,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|