|
Closing price on 5/11/2026
|
|
| Open |
2.52 |
| High |
2.53 |
| Low |
2.49 |
| Volume |
1,771,800 |
| Split-adjusted Price |
2.49 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-0.01 / -0.40%
|
2.52
|
2.53
|
2.49
|
2.49
|
2.50
|
2.49
|
1,771,800
|
|
|
5/8/2026
|
-0.04 / -1.57%
|
2.56
|
2.56
|
2.50
|
2.50
|
2.52
|
2.50
|
3,128,300
|
|
|
5/7/2026
|
-0.05 / -1.93%
|
2.60
|
2.61
|
2.54
|
2.54
|
2.56
|
2.54
|
3,497,100
|
|
|
5/6/2026
|
+0.02 / +0.78%
|
2.58
|
2.60
|
2.55
|
2.59
|
2.57
|
2.59
|
2,203,800
|
|
|
5/5/2026
|
-0.04 / -1.53%
|
2.61
|
2.61
|
2.56
|
2.57
|
2.57
|
2.57
|
2,378,500
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.61
|
2.64
|
2.58
|
2.61
|
2.61
|
2.61
|
1,995,600
|
|
|
4/29/2026
|
+0.05 / +1.95%
|
2.57
|
2.62
|
2.56
|
2.61
|
2.59
|
2.61
|
2,437,400
|
|
|
4/28/2026
|
-0.01 / -0.39%
|
2.57
|
2.60
|
2.56
|
2.56
|
2.58
|
2.56
|
875,600
|
|
|
4/24/2026
|
-0.01 / -0.39%
|
2.59
|
2.60
|
2.56
|
2.57
|
2.58
|
2.57
|
1,719,200
|
|
|
4/23/2026
|
-0.02 / -0.77%
|
2.61
|
2.62
|
2.57
|
2.58
|
2.59
|
2.58
|
2,491,500
|
|
|
4/22/2026
|
+0.02 / +0.78%
|
2.59
|
2.62
|
2.58
|
2.60
|
2.59
|
2.60
|
1,992,000
|
|
|
4/21/2026
|
-0.01 / -0.39%
|
2.60
|
2.61
|
2.58
|
2.58
|
2.60
|
2.58
|
2,250,800
|
|
|
4/20/2026
|
0.00 / 0.00%
|
2.60
|
2.61
|
2.58
|
2.59
|
2.59
|
2.59
|
1,297,200
|
|
|
4/17/2026
|
0.00 / 0.00%
|
2.60
|
2.62
|
2.59
|
2.59
|
2.60
|
2.59
|
2,009,700
|
|
|
4/16/2026
|
-0.04 / -1.52%
|
2.63
|
2.65
|
2.59
|
2.59
|
2.61
|
2.59
|
2,605,800
|
|
|
4/15/2026
|
-0.02 / -0.75%
|
2.65
|
2.69
|
2.63
|
2.63
|
2.66
|
2.63
|
2,677,700
|
|
|
4/14/2026
|
+0.01 / +0.38%
|
2.67
|
2.69
|
2.63
|
2.65
|
2.65
|
2.65
|
2,114,600
|
|
|
4/13/2026
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.60
|
2.64
|
2.63
|
2.64
|
2,593,700
|
|
|
4/10/2026
|
-0.04 / -1.50%
|
2.67
|
2.71
|
2.62
|
2.63
|
2.66
|
2.63
|
1,914,700
|
|
|
4/9/2026
|
+0.03 / +1.14%
|
2.60
|
2.73
|
2.58
|
2.67
|
2.67
|
2.67
|
6,165,500
|
|
|
4/8/2026
|
+0.12 / +4.76%
|
2.60
|
2.64
|
2.56
|
2.64
|
2.61
|
2.64
|
3,717,300
|
|
|
4/7/2026
|
+0.01 / +0.40%
|
2.54
|
2.55
|
2.51
|
2.52
|
2.52
|
2.52
|
2,150,100
|
|
|
4/6/2026
|
-0.05 / -1.95%
|
2.56
|
2.59
|
2.51
|
2.51
|
2.54
|
2.51
|
2,206,700
|
|
|
4/3/2026
|
-0.02 / -0.78%
|
2.61
|
2.61
|
2.56
|
2.56
|
2.58
|
2.56
|
2,122,700
|
|
|
4/2/2026
|
-0.04 / -1.53%
|
2.62
|
2.64
|
2.58
|
2.58
|
2.60
|
2.58
|
3,380,000
|
|
|
4/1/2026
|
-0.03 / -1.13%
|
2.71
|
2.71
|
2.62
|
2.62
|
2.66
|
2.62
|
3,228,400
|
|
|
3/31/2026
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
2,355,600
|
|
|
3/30/2026
|
-0.05 / -1.85%
|
2.62
|
2.67
|
2.62
|
2.65
|
2.65
|
2.65
|
2,483,100
|
|
|
3/27/2026
|
+0.10 / +3.85%
|
2.59
|
2.72
|
2.59
|
2.70
|
2.66
|
2.70
|
5,086,400
|
|
|
3/26/2026
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
3,339,800
|
|
|
|