|
|
Closing price on 9/27/2021
|
|
| Open |
3.71 |
| High |
3.88 |
| Low |
3.51 |
| Volume |
15,499,900 |
| Split-adjusted Price |
3.51 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.23 / -6.15%
|
3.71
|
3.88
|
3.51
|
3.51
|
3.71
|
3.51
|
15,499,900
|
|
|
9/24/2021
|
-0.15 / -3.86%
|
3.88
|
3.88
|
3.69
|
3.74
|
3.79
|
3.74
|
15,678,600
|
|
|
9/23/2021
|
-0.29 / -6.94%
|
4.43
|
4.44
|
3.89
|
3.89
|
4.13
|
3.89
|
39,387,300
|
|
|
9/22/2021
|
+0.27 / +6.91%
|
4.03
|
4.18
|
4.03
|
4.18
|
4.14
|
4.18
|
21,903,500
|
|
|
9/21/2021
|
+0.07 / +1.82%
|
3.70
|
4.00
|
3.70
|
3.91
|
3.86
|
3.91
|
19,129,100
|
|
|
9/20/2021
|
+0.23 / +6.37%
|
3.64
|
3.86
|
3.56
|
3.84
|
3.79
|
3.84
|
32,824,800
|
|
|
9/17/2021
|
+0.01 / +0.28%
|
3.56
|
3.67
|
3.48
|
3.61
|
3.55
|
3.61
|
13,412,500
|
|
|
9/16/2021
|
-0.05 / -1.37%
|
3.70
|
3.74
|
3.60
|
3.60
|
3.65
|
3.60
|
7,964,000
|
|
|
9/15/2021
|
+0.06 / +1.67%
|
3.82
|
3.84
|
3.60
|
3.65
|
3.78
|
3.65
|
22,062,500
|
|
|
9/14/2021
|
+0.23 / +6.85%
|
3.40
|
3.59
|
3.38
|
3.59
|
3.53
|
3.59
|
31,962,000
|
|
|
9/13/2021
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.36
|
3.36
|
3.41
|
3.36
|
6,026,200
|
|
|
9/10/2021
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.35
|
3.36
|
3.38
|
3.36
|
5,283,000
|
|
|
9/9/2021
|
-0.01 / -0.30%
|
3.35
|
3.38
|
3.30
|
3.36
|
3.33
|
3.36
|
8,083,700
|
|
|
9/8/2021
|
-0.02 / -0.59%
|
3.37
|
3.42
|
3.33
|
3.37
|
3.38
|
3.37
|
4,457,300
|
|
|
9/7/2021
|
-0.16 / -4.51%
|
3.57
|
3.57
|
3.38
|
3.39
|
3.45
|
3.39
|
10,703,900
|
|
|
9/6/2021
|
+0.18 / +5.34%
|
3.40
|
3.60
|
3.38
|
3.55
|
3.52
|
3.55
|
16,429,200
|
|
|
9/1/2021
|
0.00 / 0.00%
|
3.39
|
3.46
|
3.35
|
3.37
|
3.40
|
3.37
|
5,027,200
|
|
|
8/31/2021
|
+0.11 / +3.37%
|
3.26
|
3.48
|
3.22
|
3.37
|
3.37
|
3.37
|
10,912,800
|
|
|
8/30/2021
|
+0.09 / +2.84%
|
3.21
|
3.30
|
3.18
|
3.26
|
3.23
|
3.26
|
6,195,800
|
|
|
8/27/2021
|
+0.03 / +0.96%
|
3.14
|
3.19
|
3.11
|
3.17
|
3.14
|
3.17
|
4,523,000
|
|
|
8/26/2021
|
-0.01 / -0.32%
|
3.18
|
3.22
|
3.14
|
3.14
|
3.18
|
3.14
|
5,343,200
|
|
|
8/25/2021
|
-0.03 / -0.94%
|
3.17
|
3.22
|
3.06
|
3.15
|
3.13
|
3.15
|
9,062,600
|
|
|
8/24/2021
|
-0.11 / -3.34%
|
3.33
|
3.39
|
3.17
|
3.18
|
3.24
|
3.18
|
8,151,100
|
|
|
8/23/2021
|
-0.12 / -3.52%
|
3.40
|
3.45
|
3.29
|
3.29
|
3.37
|
3.29
|
8,247,700
|
|
|
8/20/2021
|
-0.06 / -1.73%
|
3.49
|
3.64
|
3.38
|
3.41
|
3.51
|
3.41
|
18,673,700
|
|
|
8/19/2021
|
+0.04 / +1.17%
|
3.44
|
3.53
|
3.43
|
3.47
|
3.47
|
3.47
|
5,747,200
|
|
|
8/18/2021
|
-0.07 / -2.00%
|
3.49
|
3.53
|
3.43
|
3.43
|
3.48
|
3.43
|
4,731,500
|
|
|
8/17/2021
|
+0.10 / +2.94%
|
3.42
|
3.60
|
3.42
|
3.50
|
3.52
|
3.50
|
12,480,900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
3.39
|
3.48
|
3.39
|
3.40
|
3.43
|
3.40
|
6,750,100
|
|
|
8/13/2021
|
-0.08 / -2.30%
|
3.48
|
3.54
|
3.35
|
3.40
|
3.42
|
3.40
|
7,035,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|