|
|
Closing price on 9/4/2020
|
|
| Open |
1.67 |
| High |
1.72 |
| Low |
1.66 |
| Volume |
9,507,580 |
| Split-adjusted Price |
1.70 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|