|
|
Closing price on 8/4/2026
|
|
| Open |
2.19 |
| High |
2.21 |
| Low |
2.17 |
| Volume |
1,331,900 |
| Split-adjusted Price |
2.17 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.01 / -0.46%
|
2.19
|
2.21
|
2.17
|
2.17
|
2.18
|
2.17
|
1,331,900
|
|
|
8/3/2026
|
+0.05 / +2.35%
|
2.14
|
2.20
|
2.14
|
2.18
|
2.17
|
2.18
|
1,683,900
|
|
|
7/31/2026
|
-0.02 / -0.93%
|
2.19
|
2.20
|
2.13
|
2.13
|
2.16
|
2.13
|
2,424,600
|
|
|
7/30/2026
|
+0.04 / +1.90%
|
2.11
|
2.18
|
2.10
|
2.15
|
2.15
|
2.15
|
2,756,100
|
|
|
7/29/2026
|
-0.02 / -0.94%
|
2.13
|
2.14
|
2.09
|
2.11
|
2.11
|
2.11
|
981,300
|
|
|
7/28/2026
|
+0.04 / +1.91%
|
2.07
|
2.15
|
2.04
|
2.13
|
2.10
|
2.13
|
2,586,600
|
|
|
7/27/2026
|
-0.06 / -2.79%
|
2.16
|
2.22
|
2.09
|
2.09
|
2.14
|
2.09
|
2,086,800
|
|
|
7/24/2026
|
-0.05 / -2.27%
|
2.20
|
2.20
|
2.15
|
2.15
|
2.17
|
2.15
|
1,054,100
|
|
|
7/23/2026
|
0.00 / 0.00%
|
2.21
|
2.23
|
2.06
|
2.20
|
2.18
|
2.20
|
2,405,700
|
|
|
7/22/2026
|
-0.04 / -1.79%
|
2.25
|
2.26
|
2.18
|
2.20
|
2.21
|
2.20
|
1,867,300
|
|
|
7/21/2026
|
-0.02 / -0.88%
|
2.25
|
2.29
|
2.20
|
2.24
|
2.25
|
2.24
|
2,619,700
|
|
|
7/20/2026
|
-0.10 / -4.24%
|
2.35
|
2.38
|
2.24
|
2.26
|
2.29
|
2.26
|
4,312,600
|
|
|
7/17/2026
|
-0.04 / -1.67%
|
2.40
|
2.41
|
2.36
|
2.36
|
2.38
|
2.36
|
1,167,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
2.40
|
2.42
|
2.31
|
2.40
|
2.36
|
2.40
|
2,696,700
|
|
|
7/15/2026
|
-0.07 / -2.83%
|
2.47
|
2.47
|
2.40
|
2.40
|
2.42
|
2.40
|
2,516,500
|
|
|
7/14/2026
|
+0.02 / +0.82%
|
2.45
|
2.47
|
2.43
|
2.47
|
2.45
|
2.47
|
1,273,500
|
|
|
7/13/2026
|
-0.04 / -1.61%
|
2.50
|
2.50
|
2.42
|
2.45
|
2.46
|
2.45
|
1,637,200
|
|
|
7/10/2026
|
+0.02 / +0.81%
|
2.47
|
2.54
|
2.46
|
2.49
|
2.51
|
2.49
|
1,749,900
|
|
|
7/9/2026
|
-0.02 / -0.80%
|
2.49
|
2.50
|
2.46
|
2.47
|
2.47
|
2.47
|
967,400
|
|
|
7/8/2026
|
+0.03 / +1.22%
|
2.47
|
2.51
|
2.45
|
2.49
|
2.48
|
2.49
|
1,322,300
|
|
|
7/7/2026
|
-0.01 / -0.40%
|
2.48
|
2.48
|
2.44
|
2.46
|
2.46
|
2.46
|
2,503,100
|
|
|
7/6/2026
|
-0.03 / -1.20%
|
2.50
|
2.55
|
2.45
|
2.47
|
2.50
|
2.47
|
2,730,400
|
|
|
7/3/2026
|
-0.03 / -1.19%
|
2.53
|
2.53
|
2.50
|
2.50
|
2.51
|
2.50
|
2,379,100
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.55
|
2.56
|
2.52
|
2.53
|
2.53
|
2.53
|
970,800
|
|
|
7/1/2026
|
0.00 / 0.00%
|
2.54
|
2.56
|
2.53
|
2.53
|
2.54
|
2.53
|
1,201,900
|
|
|
6/30/2026
|
-0.01 / -0.39%
|
2.57
|
2.58
|
2.53
|
2.53
|
2.55
|
2.53
|
1,521,700
|
|
|
6/29/2026
|
+0.02 / +0.79%
|
2.56
|
2.56
|
2.52
|
2.54
|
2.54
|
2.54
|
1,399,100
|
|
|
6/26/2026
|
-0.02 / -0.79%
|
2.54
|
2.58
|
2.52
|
2.52
|
2.54
|
2.52
|
2,102,100
|
|
|
6/25/2026
|
+0.01 / +0.40%
|
2.55
|
2.55
|
2.52
|
2.54
|
2.54
|
2.54
|
1,192,600
|
|
|
6/24/2026
|
-0.03 / -1.17%
|
2.57
|
2.58
|
2.52
|
2.53
|
2.54
|
2.53
|
2,167,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:01 PM
|
|
|
|
|