|
|
Closing price on 11/28/2023
|
|
| Open |
3.50 |
| High |
3.51 |
| Low |
3.38 |
| Volume |
4,342,600 |
| Split-adjusted Price |
3.47 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
-0.03 / -0.86%
|
3.50
|
3.51
|
3.38
|
3.47
|
3.44
|
3.47
|
4,342,600
|
|
|
11/27/2023
|
+0.05 / +1.45%
|
3.49
|
3.54
|
3.46
|
3.50
|
3.50
|
3.50
|
4,645,200
|
|
|
11/24/2023
|
-0.05 / -1.43%
|
3.52
|
3.58
|
3.35
|
3.45
|
3.46
|
3.45
|
9,247,400
|
|
|
11/23/2023
|
-0.19 / -5.15%
|
3.70
|
3.73
|
3.50
|
3.50
|
3.67
|
3.50
|
8,011,700
|
|
|
11/22/2023
|
+0.05 / +1.37%
|
3.62
|
3.70
|
3.60
|
3.69
|
3.66
|
3.69
|
6,328,900
|
|
|
11/21/2023
|
+0.01 / +0.28%
|
3.69
|
3.72
|
3.58
|
3.64
|
3.63
|
3.64
|
5,052,300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
3.62
|
3.64
|
3.51
|
3.63
|
3.60
|
3.63
|
7,224,100
|
|
|
11/17/2023
|
+0.03 / +0.83%
|
3.63
|
3.83
|
3.60
|
3.63
|
3.71
|
3.63
|
15,505,600
|
|
|
11/16/2023
|
+0.11 / +3.15%
|
3.48
|
3.60
|
3.47
|
3.60
|
3.56
|
3.60
|
11,966,700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
3.55
|
3.60
|
3.48
|
3.49
|
3.53
|
3.49
|
8,544,800
|
|
|
11/14/2023
|
-0.02 / -0.57%
|
3.55
|
3.58
|
3.45
|
3.49
|
3.51
|
3.49
|
5,196,800
|
|
|
11/13/2023
|
+0.04 / +1.15%
|
3.52
|
3.60
|
3.42
|
3.51
|
3.51
|
3.51
|
6,392,000
|
|
|
11/10/2023
|
-0.09 / -2.53%
|
3.41
|
3.60
|
3.40
|
3.47
|
3.49
|
3.47
|
7,474,000
|
|
|
11/9/2023
|
+0.19 / +5.64%
|
3.40
|
3.60
|
3.39
|
3.56
|
3.51
|
3.56
|
14,960,700
|
|
|
11/8/2023
|
+0.18 / +5.64%
|
3.21
|
3.37
|
3.18
|
3.37
|
3.27
|
3.37
|
7,997,900
|
|
|
11/7/2023
|
-0.04 / -1.24%
|
3.22
|
3.25
|
3.18
|
3.19
|
3.22
|
3.19
|
2,856,400
|
|
|
11/6/2023
|
+0.04 / +1.25%
|
3.19
|
3.29
|
3.19
|
3.23
|
3.23
|
3.23
|
5,810,000
|
|
|
11/3/2023
|
-0.05 / -1.54%
|
3.29
|
3.29
|
3.10
|
3.19
|
3.20
|
3.19
|
4,387,800
|
|
|
11/2/2023
|
+0.19 / +6.23%
|
3.13
|
3.25
|
3.09
|
3.24
|
3.19
|
3.24
|
5,210,300
|
|
|
11/1/2023
|
+0.12 / +4.10%
|
2.94
|
3.05
|
2.85
|
3.05
|
2.96
|
3.05
|
5,985,000
|
|
|
10/31/2023
|
-0.22 / -6.98%
|
3.17
|
3.23
|
2.93
|
2.93
|
3.08
|
2.93
|
4,870,900
|
|
|
10/30/2023
|
-0.13 / -3.96%
|
3.25
|
3.27
|
3.15
|
3.15
|
3.21
|
3.15
|
2,504,600
|
|
|
10/27/2023
|
0.00 / 0.00%
|
3.32
|
3.34
|
3.08
|
3.28
|
3.21
|
3.28
|
5,650,000
|
|
|
10/26/2023
|
-0.24 / -6.82%
|
3.48
|
3.49
|
3.28
|
3.28
|
3.30
|
3.28
|
11,420,200
|
|
|
10/25/2023
|
-0.02 / -0.56%
|
3.55
|
3.62
|
3.52
|
3.52
|
3.56
|
3.52
|
3,013,800
|
|
|
10/24/2023
|
+0.04 / +1.14%
|
3.52
|
3.60
|
3.50
|
3.54
|
3.54
|
3.54
|
2,992,600
|
|
|
10/23/2023
|
-0.05 / -1.41%
|
3.59
|
3.67
|
3.50
|
3.50
|
3.59
|
3.50
|
5,084,300
|
|
|
10/20/2023
|
+0.11 / +3.20%
|
3.24
|
3.55
|
3.24
|
3.55
|
3.38
|
3.55
|
7,252,300
|
|
|
10/19/2023
|
-0.13 / -3.64%
|
3.60
|
3.63
|
3.38
|
3.44
|
3.50
|
3.44
|
5,047,700
|
|
|
10/18/2023
|
-0.26 / -6.79%
|
3.82
|
3.84
|
3.57
|
3.57
|
3.65
|
3.57
|
6,629,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|