|
|
Closing price on 9/22/2020
|
|
| Open |
1.72 |
| High |
1.74 |
| Low |
1.71 |
| Volume |
8,009,490 |
| Split-adjusted Price |
1.73 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
1.72
|
1.74
|
1.71
|
1.73
|
1.72
|
1.73
|
8,009,490
|
|
|
9/21/2020
|
-0.02 / -1.14%
|
1.75
|
1.77
|
1.73
|
1.73
|
1.75
|
1.73
|
9,649,900
|
|
|
9/18/2020
|
0.00 / 0.00%
|
1.74
|
1.76
|
1.74
|
1.75
|
1.75
|
1.75
|
6,660,870
|
|
|
9/17/2020
|
-0.01 / -0.57%
|
1.76
|
1.79
|
1.74
|
1.75
|
1.76
|
1.75
|
10,657,900
|
|
|
9/16/2020
|
-0.01 / -0.56%
|
1.79
|
1.79
|
1.76
|
1.76
|
1.77
|
1.76
|
4,688,700
|
|
|
9/15/2020
|
+0.03 / +1.72%
|
1.75
|
1.81
|
1.74
|
1.77
|
1.78
|
1.77
|
17,816,450
|
|
|
9/14/2020
|
-0.01 / -0.57%
|
1.76
|
1.77
|
1.74
|
1.74
|
1.75
|
1.74
|
8,436,870
|
|
|
9/11/2020
|
+0.02 / +1.16%
|
1.73
|
1.76
|
1.72
|
1.75
|
1.74
|
1.75
|
7,259,710
|
|
|
9/10/2020
|
0.00 / 0.00%
|
1.75
|
1.77
|
1.72
|
1.73
|
1.74
|
1.73
|
10,059,410
|
|
|
9/9/2020
|
-0.01 / -0.57%
|
1.73
|
1.74
|
1.71
|
1.73
|
1.72
|
1.73
|
5,030,390
|
|
|
9/8/2020
|
0.00 / 0.00%
|
1.75
|
1.79
|
1.73
|
1.74
|
1.75
|
1.74
|
10,195,320
|
|
|
9/7/2020
|
+0.04 / +2.35%
|
1.70
|
1.80
|
1.70
|
1.74
|
1.75
|
1.74
|
17,130,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
1.67
|
1.72
|
1.66
|
1.70
|
1.69
|
1.70
|
9,507,580
|
|
|
9/3/2020
|
-0.01 / -0.58%
|
1.72
|
1.75
|
1.70
|
1.70
|
1.71
|
1.70
|
5,675,030
|
|
|
9/1/2020
|
+0.01 / +0.59%
|
1.68
|
1.72
|
1.68
|
1.71
|
1.70
|
1.71
|
5,190,100
|
|
|
8/31/2020
|
-0.03 / -1.73%
|
1.73
|
1.75
|
1.68
|
1.70
|
1.71
|
1.70
|
7,854,330
|
|
|
8/28/2020
|
-0.01 / -0.57%
|
1.76
|
1.77
|
1.73
|
1.73
|
1.75
|
1.73
|
11,137,040
|
|
|
8/27/2020
|
+0.01 / +0.58%
|
1.73
|
1.76
|
1.70
|
1.74
|
1.73
|
1.74
|
8,217,120
|
|
|
8/26/2020
|
-0.01 / -0.57%
|
1.74
|
1.78
|
1.73
|
1.73
|
1.74
|
1.73
|
9,426,940
|
|
|
8/25/2020
|
0.00 / 0.00%
|
1.78
|
1.85
|
1.74
|
1.74
|
1.80
|
1.74
|
18,087,580
|
|
|
8/24/2020
|
+0.11 / +6.75%
|
1.64
|
1.74
|
1.63
|
1.74
|
1.70
|
1.74
|
17,469,670
|
|
|
8/21/2020
|
+0.02 / +1.24%
|
1.60
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
3,976,120
|
|
|
8/20/2020
|
-0.03 / -1.83%
|
1.64
|
1.65
|
1.60
|
1.61
|
1.61
|
1.61
|
5,444,780
|
|
|
8/19/2020
|
+0.02 / +1.23%
|
1.64
|
1.65
|
1.61
|
1.64
|
1.63
|
1.64
|
4,816,260
|
|
|
8/18/2020
|
-0.02 / -1.22%
|
1.66
|
1.67
|
1.62
|
1.62
|
1.64
|
1.62
|
3,312,250
|
|
|
8/17/2020
|
+0.02 / +1.23%
|
1.60
|
1.64
|
1.59
|
1.64
|
1.62
|
1.64
|
7,157,340
|
|
|
8/14/2020
|
-0.07 / -4.14%
|
1.71
|
1.71
|
1.60
|
1.62
|
1.66
|
1.62
|
10,863,460
|
|
|
8/13/2020
|
+0.01 / +0.60%
|
1.69
|
1.71
|
1.66
|
1.69
|
1.69
|
1.69
|
8,198,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|