|
|
Closing price on 1/24/2025
|
|
| Open |
3.02 |
| High |
3.06 |
| Low |
3.02 |
| Volume |
2,292,100 |
| Split-adjusted Price |
3.05 |
There is no data on 1/26/2025. Display data on 1/24/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.04 / +1.33%
|
3.02
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
2,292,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.01
|
3.03
|
3.01
|
3.01
|
3.02
|
3.01
|
1,037,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.03
|
3.03
|
2.98
|
3.01
|
3.01
|
3.01
|
1,585,400
|
|
|
1/21/2025
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.01
|
3.01
|
3.03
|
3.01
|
539,000
|
|
|
1/20/2025
|
-0.01 / -0.33%
|
3.04
|
3.09
|
3.03
|
3.03
|
3.06
|
3.03
|
1,136,400
|
|
|
1/17/2025
|
+0.04 / +1.33%
|
3.00
|
3.10
|
3.00
|
3.04
|
3.04
|
3.04
|
1,470,400
|
|
|
1/16/2025
|
+0.01 / +0.33%
|
2.99
|
3.02
|
2.99
|
3.00
|
3.01
|
3.00
|
967,300
|
|
|
1/15/2025
|
+0.02 / +0.67%
|
2.97
|
3.00
|
2.97
|
2.99
|
2.99
|
2.99
|
729,100
|
|
|
1/14/2025
|
-0.01 / -0.34%
|
3.00
|
3.03
|
2.97
|
2.97
|
2.99
|
2.97
|
1,803,600
|
|
|
1/13/2025
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.96
|
2.98
|
2.98
|
2.98
|
2,388,700
|
|
|
1/10/2025
|
-0.08 / -2.60%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.05
|
3.00
|
2,503,000
|
|
|
1/9/2025
|
-0.01 / -0.32%
|
3.09
|
3.11
|
3.06
|
3.08
|
3.08
|
3.08
|
1,775,500
|
|
|
1/8/2025
|
+0.02 / +0.65%
|
3.07
|
3.11
|
3.07
|
3.09
|
3.09
|
3.09
|
1,298,600
|
|
|
1/7/2025
|
-0.01 / -0.32%
|
3.09
|
3.11
|
3.07
|
3.07
|
3.09
|
3.07
|
1,959,400
|
|
|
1/6/2025
|
-0.03 / -0.96%
|
3.12
|
3.14
|
3.06
|
3.08
|
3.10
|
3.08
|
2,134,500
|
|
|
1/3/2025
|
-0.02 / -0.64%
|
3.14
|
3.17
|
3.11
|
3.11
|
3.12
|
3.11
|
2,400,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.16
|
3.18
|
3.13
|
3.13
|
3.15
|
3.13
|
2,038,400
|
|
|
12/31/2024
|
-0.03 / -0.95%
|
3.16
|
3.19
|
3.13
|
3.13
|
3.16
|
3.13
|
2,561,000
|
|
|
12/30/2024
|
-0.11 / -3.36%
|
3.27
|
3.27
|
3.15
|
3.16
|
3.20
|
3.16
|
3,814,000
|
|
|
12/27/2024
|
-0.03 / -0.91%
|
3.32
|
3.32
|
3.23
|
3.27
|
3.26
|
3.27
|
2,864,100
|
|
|
12/26/2024
|
+0.16 / +5.10%
|
3.17
|
3.35
|
3.14
|
3.30
|
3.27
|
3.30
|
9,625,000
|
|
|
12/25/2024
|
+0.03 / +0.96%
|
3.13
|
3.20
|
3.11
|
3.14
|
3.16
|
3.14
|
3,633,800
|
|
|
12/24/2024
|
+0.01 / +0.32%
|
3.10
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
3,390,700
|
|
|
12/23/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
1,217,000
|
|
|
12/20/2024
|
-0.01 / -0.32%
|
3.12
|
3.14
|
3.10
|
3.10
|
3.12
|
3.10
|
1,620,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.08
|
3.11
|
3.10
|
3.11
|
2,267,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,626,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,401,200
|
|
|
12/16/2024
|
-0.01 / -0.32%
|
3.12
|
3.14
|
3.10
|
3.11
|
3.12
|
3.11
|
1,614,100
|
|
|
12/13/2024
|
-0.03 / -0.95%
|
3.15
|
3.16
|
3.12
|
3.12
|
3.13
|
3.12
|
1,732,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|