|
|
Closing price on 3/13/2025
|
|
| Open |
3.27 |
| High |
3.34 |
| Low |
3.25 |
| Volume |
5,989,500 |
| Split-adjusted Price |
3.25 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.27
|
3.34
|
3.25
|
3.25
|
3.30
|
3.25
|
5,989,500
|
|
|
3/12/2025
|
+0.03 / +0.93%
|
3.22
|
3.28
|
3.20
|
3.25
|
3.25
|
3.25
|
5,310,900
|
|
|
3/11/2025
|
+0.02 / +0.63%
|
3.18
|
3.22
|
3.17
|
3.22
|
3.20
|
3.22
|
2,492,100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.23
|
3.25
|
3.20
|
3.20
|
3.22
|
3.20
|
2,142,200
|
|
|
3/7/2025
|
+0.01 / +0.31%
|
3.20
|
3.28
|
3.20
|
3.20
|
3.24
|
3.20
|
4,138,400
|
|
|
3/6/2025
|
+0.01 / +0.31%
|
3.20
|
3.22
|
3.15
|
3.19
|
3.18
|
3.19
|
2,468,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.19
|
3.22
|
3.17
|
3.18
|
3.19
|
3.18
|
3,032,300
|
|
|
3/4/2025
|
-0.07 / -2.15%
|
3.25
|
3.26
|
3.15
|
3.18
|
3.20
|
3.18
|
4,676,300
|
|
|
3/3/2025
|
-0.06 / -1.81%
|
3.32
|
3.32
|
3.24
|
3.25
|
3.27
|
3.25
|
2,698,700
|
|
|
2/28/2025
|
+0.08 / +2.48%
|
3.28
|
3.40
|
3.27
|
3.31
|
3.33
|
3.31
|
7,828,700
|
|
|
2/27/2025
|
+0.05 / +1.57%
|
3.19
|
3.23
|
3.17
|
3.23
|
3.20
|
3.23
|
4,781,200
|
|
|
2/26/2025
|
-0.02 / -0.63%
|
3.23
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
2,027,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.20
|
3.22
|
3.20
|
2,953,800
|
|
|
2/24/2025
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.16
|
3.20
|
3.19
|
3.20
|
2,059,400
|
|
|
2/21/2025
|
-0.03 / -0.93%
|
3.25
|
3.26
|
3.17
|
3.21
|
3.21
|
3.21
|
4,031,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
3.28
|
3.31
|
3.23
|
3.24
|
3.27
|
3.24
|
3,661,000
|
|
|
2/19/2025
|
+0.07 / +2.21%
|
3.17
|
3.29
|
3.17
|
3.24
|
3.24
|
3.24
|
5,297,600
|
|
|
2/18/2025
|
-0.01 / -0.31%
|
3.19
|
3.22
|
3.17
|
3.17
|
3.20
|
3.17
|
3,204,400
|
|
|
2/17/2025
|
+0.05 / +1.60%
|
3.15
|
3.19
|
3.15
|
3.18
|
3.17
|
3.18
|
3,031,400
|
|
|
2/14/2025
|
+0.01 / +0.32%
|
3.12
|
3.16
|
3.12
|
3.13
|
3.14
|
3.13
|
1,756,200
|
|
|
2/13/2025
|
+0.01 / +0.32%
|
3.12
|
3.15
|
3.11
|
3.12
|
3.13
|
3.12
|
2,341,500
|
|
|
2/12/2025
|
+0.02 / +0.65%
|
3.13
|
3.16
|
3.11
|
3.11
|
3.14
|
3.11
|
2,391,100
|
|
|
2/11/2025
|
+0.01 / +0.32%
|
3.09
|
3.12
|
3.08
|
3.09
|
3.10
|
3.09
|
1,551,400
|
|
|
2/10/2025
|
-0.05 / -1.60%
|
3.12
|
3.12
|
3.08
|
3.08
|
3.10
|
3.08
|
1,854,700
|
|
|
2/7/2025
|
+0.03 / +0.97%
|
3.11
|
3.16
|
3.10
|
3.13
|
3.14
|
3.13
|
2,778,500
|
|
|
2/6/2025
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
2,032,500
|
|
|
2/5/2025
|
+0.01 / +0.32%
|
3.11
|
3.15
|
3.11
|
3.11
|
3.13
|
3.11
|
2,466,000
|
|
|
2/4/2025
|
+0.03 / +0.98%
|
3.09
|
3.10
|
3.07
|
3.10
|
3.09
|
3.10
|
1,493,200
|
|
|
2/3/2025
|
+0.02 / +0.66%
|
3.07
|
3.11
|
3.06
|
3.07
|
3.08
|
3.07
|
2,067,200
|
|
|
1/24/2025
|
+0.04 / +1.33%
|
3.02
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
2,292,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|