|
|
Closing price on 8/15/2025
|
|
| Open |
4.07 |
| High |
4.08 |
| Low |
3.95 |
| Volume |
15,546,400 |
| Split-adjusted Price |
3.96 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.10 / -2.46%
|
4.07
|
4.08
|
3.95
|
3.96
|
4.00
|
3.96
|
15,546,400
|
|
|
8/14/2025
|
-0.04 / -0.98%
|
4.15
|
4.16
|
4.02
|
4.06
|
4.06
|
4.06
|
10,345,400
|
|
|
8/13/2025
|
+0.10 / +2.50%
|
4.03
|
4.17
|
3.97
|
4.10
|
4.07
|
4.10
|
16,575,300
|
|
|
8/12/2025
|
-0.06 / -1.48%
|
4.09
|
4.10
|
3.91
|
4.00
|
3.99
|
4.00
|
13,556,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
4.13
|
4.19
|
4.03
|
4.06
|
4.10
|
4.06
|
13,056,100
|
|
|
8/8/2025
|
+0.11 / +2.78%
|
4.00
|
4.14
|
3.91
|
4.06
|
4.03
|
4.06
|
21,147,400
|
|
|
8/7/2025
|
+0.09 / +2.33%
|
3.90
|
4.07
|
3.89
|
3.95
|
3.98
|
3.95
|
13,752,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
3.88
|
3.92
|
3.85
|
3.86
|
3.88
|
3.86
|
7,468,700
|
|
|
8/5/2025
|
-0.09 / -2.28%
|
3.99
|
4.02
|
3.80
|
3.86
|
3.94
|
3.86
|
17,688,700
|
|
|
8/4/2025
|
+0.15 / +3.95%
|
3.81
|
3.97
|
3.80
|
3.95
|
3.91
|
3.95
|
10,920,000
|
|
|
8/1/2025
|
+0.01 / +0.26%
|
3.76
|
3.87
|
3.76
|
3.80
|
3.81
|
3.80
|
8,870,900
|
|
|
7/31/2025
|
-0.03 / -0.79%
|
3.86
|
3.87
|
3.72
|
3.79
|
3.80
|
3.79
|
9,521,700
|
|
|
7/30/2025
|
+0.02 / +0.53%
|
3.76
|
3.86
|
3.65
|
3.82
|
3.77
|
3.82
|
16,070,600
|
|
|
7/29/2025
|
-0.28 / -6.86%
|
4.12
|
4.14
|
3.80
|
3.80
|
3.93
|
3.80
|
25,254,300
|
|
|
7/28/2025
|
+0.10 / +2.51%
|
4.00
|
4.14
|
4.00
|
4.08
|
4.06
|
4.08
|
18,008,400
|
|
|
7/25/2025
|
+0.12 / +3.11%
|
3.90
|
3.98
|
3.88
|
3.98
|
3.93
|
3.98
|
13,719,100
|
|
|
7/24/2025
|
-0.05 / -1.28%
|
3.98
|
3.98
|
3.84
|
3.86
|
3.90
|
3.86
|
12,650,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
3.93
|
4.02
|
3.91
|
3.91
|
3.95
|
3.91
|
12,472,900
|
|
|
7/22/2025
|
-0.08 / -2.01%
|
3.93
|
4.00
|
3.83
|
3.91
|
3.92
|
3.91
|
18,105,600
|
|
|
7/21/2025
|
-0.04 / -0.99%
|
4.29
|
4.29
|
3.92
|
3.99
|
4.08
|
3.99
|
24,174,000
|
|
|
7/18/2025
|
+0.26 / +6.90%
|
3.84
|
4.03
|
3.83
|
4.03
|
4.01
|
4.03
|
33,524,100
|
|
|
7/17/2025
|
+0.05 / +1.34%
|
3.76
|
3.87
|
3.72
|
3.77
|
3.80
|
3.77
|
17,770,400
|
|
|
7/16/2025
|
+0.05 / +1.36%
|
3.65
|
3.74
|
3.63
|
3.72
|
3.70
|
3.72
|
6,835,800
|
|
|
7/15/2025
|
-0.11 / -2.91%
|
3.87
|
3.87
|
3.67
|
3.67
|
3.74
|
3.67
|
13,206,200
|
|
|
7/14/2025
|
+0.04 / +1.07%
|
3.74
|
3.82
|
3.58
|
3.78
|
3.70
|
3.78
|
20,200,000
|
|
|
7/11/2025
|
+0.03 / +0.81%
|
3.75
|
3.92
|
3.72
|
3.74
|
3.80
|
3.74
|
21,656,400
|
|
|
7/10/2025
|
+0.08 / +2.20%
|
3.66
|
3.77
|
3.62
|
3.71
|
3.70
|
3.71
|
16,333,200
|
|
|
7/9/2025
|
+0.04 / +1.11%
|
3.78
|
3.78
|
3.60
|
3.63
|
3.69
|
3.63
|
19,154,300
|
|
|
7/8/2025
|
+0.23 / +6.85%
|
3.37
|
3.59
|
3.36
|
3.59
|
3.54
|
3.59
|
23,940,400
|
|
|
7/7/2025
|
+0.05 / +1.51%
|
3.36
|
3.45
|
3.34
|
3.36
|
3.37
|
3.36
|
6,987,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|