|
|
Closing price on 10/22/2026
|
|
| Open |
2.02 |
| High |
2.03 |
| Low |
1.97 |
| Volume |
1,155,600 |
| Split-adjusted Price |
1.97 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.04 / -1.99%
|
2.02
|
2.03
|
1.97
|
1.97
|
1.99
|
1.97
|
1,155,600
|
|
|
10/21/2026
|
+0.04 / +2.03%
|
1.97
|
2.02
|
1.96
|
2.01
|
2.00
|
2.01
|
2,776,700
|
|
|
10/20/2026
|
-0.01 / -0.51%
|
1.92
|
1.98
|
1.92
|
1.97
|
1.95
|
1.97
|
1,893,300
|
|
|
10/19/2026
|
-0.02 / -1.00%
|
2.05
|
2.05
|
1.97
|
1.98
|
2.02
|
1.98
|
1,583,800
|
|
|
10/16/2026
|
+0.02 / +1.01%
|
1.99
|
2.05
|
1.99
|
2.00
|
2.02
|
2.00
|
2,881,400
|
|
|
10/15/2026
|
0.00 / 0.00%
|
1.95
|
1.99
|
1.95
|
1.98
|
1.97
|
1.98
|
1,798,000
|
|
|
10/14/2026
|
-0.02 / -1.00%
|
1.96
|
2.00
|
1.96
|
1.98
|
1.97
|
1.98
|
1,283,100
|
|
|
10/13/2026
|
-0.03 / -1.48%
|
2.03
|
2.03
|
1.92
|
2.00
|
1.98
|
2.00
|
2,370,700
|
|
|
10/12/2026
|
+0.09 / +4.64%
|
1.94
|
2.03
|
1.92
|
2.03
|
1.99
|
2.03
|
7,180,500
|
|
|
10/9/2026
|
+0.06 / +3.19%
|
1.89
|
1.99
|
1.87
|
1.94
|
1.92
|
1.94
|
4,116,800
|
|
|
10/8/2026
|
+0.02 / +1.08%
|
1.87
|
1.90
|
1.86
|
1.88
|
1.88
|
1.88
|
2,040,600
|
|
|
10/7/2026
|
-0.06 / -3.13%
|
1.91
|
1.91
|
1.86
|
1.86
|
1.88
|
1.86
|
1,909,900
|
|
|
10/6/2026
|
-0.01 / -0.52%
|
1.95
|
1.95
|
1.86
|
1.92
|
1.90
|
1.92
|
2,738,800
|
|
|
10/5/2026
|
+0.07 / +3.76%
|
1.86
|
1.99
|
1.86
|
1.93
|
1.91
|
1.93
|
3,930,400
|
|
|
10/2/2026
|
0.00 / 0.00%
|
1.87
|
1.87
|
1.85
|
1.86
|
1.86
|
1.86
|
1,928,800
|
|
|
10/1/2026
|
+0.01 / +0.54%
|
1.85
|
1.87
|
1.85
|
1.86
|
1.86
|
1.86
|
1,362,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
1.85
|
1.87
|
1.84
|
1.85
|
1.86
|
1.85
|
1,822,100
|
|
|
9/29/2026
|
-0.01 / -0.54%
|
1.86
|
1.89
|
1.85
|
1.85
|
1.86
|
1.85
|
1,997,400
|
|
|
9/28/2026
|
-0.05 / -2.62%
|
1.90
|
1.91
|
1.85
|
1.86
|
1.87
|
1.86
|
2,221,400
|
|
|
9/25/2026
|
0.00 / 0.00%
|
1.91
|
1.92
|
1.89
|
1.91
|
1.90
|
1.91
|
1,073,900
|
|
|
9/24/2026
|
0.00 / 0.00%
|
1.91
|
1.91
|
1.89
|
1.91
|
1.90
|
1.91
|
1,173,100
|
|
|
9/23/2026
|
0.00 / 0.00%
|
1.91
|
1.92
|
1.90
|
1.91
|
1.91
|
1.91
|
1,692,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
1.91
|
1.93
|
1.90
|
1.91
|
1.91
|
1.91
|
1,518,300
|
|
|
9/21/2026
|
-0.01 / -0.52%
|
1.93
|
1.94
|
1.90
|
1.91
|
1.92
|
1.91
|
2,610,800
|
|
|
9/18/2026
|
+0.01 / +0.52%
|
1.91
|
1.94
|
1.91
|
1.92
|
1.92
|
1.92
|
1,481,900
|
|
|
9/17/2026
|
+0.01 / +0.53%
|
1.81
|
1.94
|
1.81
|
1.91
|
1.87
|
1.91
|
3,143,100
|
|
|
9/16/2026
|
-0.04 / -2.06%
|
1.94
|
1.94
|
1.90
|
1.90
|
1.91
|
1.90
|
1,991,200
|
|
|
9/15/2026
|
+0.03 / +1.57%
|
1.92
|
1.95
|
1.91
|
1.94
|
1.93
|
1.94
|
2,087,600
|
|
|
9/14/2026
|
-0.04 / -2.05%
|
1.95
|
1.96
|
1.91
|
1.91
|
1.93
|
1.91
|
3,031,800
|
|
|
9/11/2026
|
-0.06 / -2.99%
|
1.98
|
2.00
|
1.94
|
1.95
|
1.96
|
1.95
|
4,329,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|