|
|
Closing price on 3/20/2026
|
|
| Open |
2.65 |
| High |
2.65 |
| Low |
2.60 |
| Volume |
2,237,300 |
| Split-adjusted Price |
2.61 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.04 / -1.51%
|
2.65
|
2.65
|
2.60
|
2.61
|
2.62
|
2.61
|
2,237,300
|
|
|
3/19/2026
|
+0.09 / +3.52%
|
2.55
|
2.70
|
2.54
|
2.65
|
2.62
|
2.65
|
5,972,300
|
|
|
3/18/2026
|
-0.03 / -1.16%
|
2.61
|
2.62
|
2.56
|
2.56
|
2.59
|
2.56
|
2,206,400
|
|
|
3/17/2026
|
-0.03 / -1.15%
|
2.64
|
2.65
|
2.59
|
2.59
|
2.62
|
2.59
|
2,486,500
|
|
|
3/16/2026
|
+0.04 / +1.55%
|
2.58
|
2.66
|
2.58
|
2.62
|
2.62
|
2.62
|
3,515,200
|
|
|
3/13/2026
|
0.00 / 0.00%
|
2.55
|
2.65
|
2.54
|
2.58
|
2.59
|
2.58
|
4,056,200
|
|
|
3/12/2026
|
-0.03 / -1.15%
|
2.61
|
2.61
|
2.55
|
2.58
|
2.58
|
2.58
|
2,441,700
|
|
|
3/11/2026
|
+0.16 / +6.53%
|
2.47
|
2.62
|
2.45
|
2.61
|
2.54
|
2.61
|
4,821,100
|
|
|
3/10/2026
|
+0.04 / +1.66%
|
2.41
|
2.49
|
2.40
|
2.45
|
2.43
|
2.45
|
4,290,200
|
|
|
3/9/2026
|
-0.18 / -6.95%
|
2.42
|
2.47
|
2.41
|
2.41
|
2.41
|
2.41
|
6,786,300
|
|
|
3/6/2026
|
-0.03 / -1.15%
|
2.62
|
2.62
|
2.58
|
2.59
|
2.59
|
2.59
|
2,619,100
|
|
|
3/5/2026
|
+0.05 / +1.95%
|
2.60
|
2.64
|
2.58
|
2.62
|
2.62
|
2.62
|
3,801,000
|
|
|
3/4/2026
|
-0.04 / -1.53%
|
2.62
|
2.65
|
2.50
|
2.57
|
2.57
|
2.57
|
6,403,200
|
|
|
3/3/2026
|
-0.02 / -0.76%
|
2.63
|
2.67
|
2.59
|
2.61
|
2.63
|
2.61
|
3,669,800
|
|
|
3/2/2026
|
-0.15 / -5.40%
|
2.62
|
2.70
|
2.62
|
2.63
|
2.66
|
2.63
|
9,039,300
|
|
|
2/27/2026
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.78
|
2.78
|
2.79
|
2.78
|
4,400,800
|
|
|
2/26/2026
|
-0.01 / -0.36%
|
2.82
|
2.83
|
2.80
|
2.80
|
2.81
|
2.80
|
2,733,600
|
|
|
2/25/2026
|
+0.01 / +0.36%
|
2.82
|
2.85
|
2.81
|
2.81
|
2.82
|
2.81
|
3,848,400
|
|
|
2/24/2026
|
-0.03 / -1.06%
|
2.83
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
4,118,900
|
|
|
2/23/2026
|
+0.05 / +1.80%
|
2.80
|
2.84
|
2.79
|
2.83
|
2.82
|
2.83
|
2,800,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.76
|
2.78
|
2.78
|
2.78
|
2,281,200
|
|
|
2/12/2026
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.77
|
2.78
|
2.79
|
2.78
|
1,814,300
|
|
|
2/11/2026
|
+0.07 / +2.56%
|
2.74
|
2.82
|
2.73
|
2.80
|
2.78
|
2.80
|
4,330,000
|
|
|
2/10/2026
|
-0.05 / -1.80%
|
2.78
|
2.79
|
2.73
|
2.73
|
2.76
|
2.73
|
3,058,500
|
|
|
2/9/2026
|
-0.02 / -0.71%
|
2.83
|
2.84
|
2.76
|
2.78
|
2.78
|
2.78
|
4,125,500
|
|
|
2/6/2026
|
-0.09 / -3.11%
|
2.87
|
2.89
|
2.80
|
2.80
|
2.84
|
2.80
|
4,287,200
|
|
|
2/5/2026
|
+0.03 / +1.05%
|
2.88
|
2.91
|
2.85
|
2.89
|
2.88
|
2.89
|
4,579,900
|
|
|
2/4/2026
|
-0.02 / -0.69%
|
2.91
|
2.92
|
2.86
|
2.86
|
2.88
|
2.86
|
5,588,300
|
|
|
2/3/2026
|
+0.01 / +0.35%
|
2.91
|
2.93
|
2.88
|
2.88
|
2.90
|
2.88
|
2,834,900
|
|
|
2/2/2026
|
+0.03 / +1.06%
|
2.97
|
2.97
|
2.87
|
2.87
|
2.91
|
2.87
|
6,333,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|