|
|
Closing price on 5/16/2025
|
|
| Open |
3.23 |
| High |
3.25 |
| Low |
3.19 |
| Volume |
7,800,100 |
| Split-adjusted Price |
3.20 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.03 / -0.93%
|
3.23
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
7,800,100
|
|
|
5/15/2025
|
-0.03 / -0.92%
|
3.27
|
3.31
|
3.19
|
3.23
|
3.22
|
3.23
|
8,682,400
|
|
|
5/14/2025
|
-0.04 / -1.21%
|
3.31
|
3.34
|
3.25
|
3.26
|
3.28
|
3.26
|
9,576,800
|
|
|
5/13/2025
|
-0.05 / -1.49%
|
3.39
|
3.39
|
3.29
|
3.30
|
3.33
|
3.30
|
7,595,300
|
|
|
5/12/2025
|
-0.01 / -0.30%
|
3.45
|
3.48
|
3.30
|
3.35
|
3.40
|
3.35
|
8,067,500
|
|
|
5/9/2025
|
+0.06 / +1.82%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.41
|
3.36
|
10,985,900
|
|
|
5/8/2025
|
+0.21 / +6.80%
|
3.16
|
3.30
|
3.11
|
3.30
|
3.22
|
3.30
|
12,653,000
|
|
|
5/7/2025
|
+0.02 / +0.65%
|
3.10
|
3.12
|
3.06
|
3.09
|
3.09
|
3.09
|
2,948,800
|
|
|
5/6/2025
|
+0.05 / +1.66%
|
3.03
|
3.17
|
3.03
|
3.07
|
3.10
|
3.07
|
6,852,500
|
|
|
5/5/2025
|
-0.04 / -1.31%
|
3.07
|
3.11
|
3.00
|
3.02
|
3.03
|
3.02
|
2,252,100
|
|
|
4/29/2025
|
+0.09 / +3.03%
|
3.00
|
3.14
|
3.00
|
3.06
|
3.06
|
3.06
|
11,114,300
|
|
|
4/28/2025
|
+0.04 / +1.37%
|
2.95
|
3.01
|
2.93
|
2.97
|
2.98
|
2.97
|
20,083,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.92
|
2.93
|
2.94
|
2.93
|
5,522,900
|
|
|
4/24/2025
|
+0.02 / +0.69%
|
2.93
|
2.97
|
2.90
|
2.93
|
2.93
|
2.93
|
2,383,500
|
|
|
4/23/2025
|
+0.07 / +2.46%
|
2.90
|
2.95
|
2.88
|
2.91
|
2.91
|
2.91
|
2,300,900
|
|
|
4/22/2025
|
-0.11 / -3.73%
|
2.90
|
2.95
|
2.75
|
2.84
|
2.83
|
2.84
|
6,697,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
2.98
|
3.02
|
2.95
|
2.95
|
2.98
|
2.95
|
4,170,900
|
|
|
4/18/2025
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.93
|
2.95
|
2.96
|
2.95
|
2,722,000
|
|
|
4/17/2025
|
+0.01 / +0.34%
|
2.91
|
2.95
|
2.89
|
2.94
|
2.92
|
2.94
|
2,783,100
|
|
|
4/16/2025
|
-0.04 / -1.35%
|
2.96
|
3.01
|
2.92
|
2.93
|
2.97
|
2.93
|
3,853,700
|
|
|
4/15/2025
|
0.00 / 0.00%
|
2.95
|
3.03
|
2.90
|
2.97
|
2.97
|
2.97
|
4,260,700
|
|
|
4/14/2025
|
+0.08 / +2.77%
|
2.98
|
2.98
|
2.90
|
2.97
|
2.96
|
2.97
|
4,309,300
|
|
|
4/11/2025
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.81
|
2.89
|
2.88
|
2.89
|
9,122,100
|
|
|
4/10/2025
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
444,400
|
|
|
4/9/2025
|
-0.19 / -6.96%
|
2.54
|
2.73
|
2.54
|
2.54
|
2.57
|
2.54
|
8,582,800
|
|
|
4/8/2025
|
-0.20 / -6.83%
|
2.91
|
2.95
|
2.73
|
2.73
|
2.78
|
2.73
|
6,137,000
|
|
|
4/4/2025
|
-0.22 / -6.98%
|
2.93
|
3.00
|
2.93
|
2.93
|
2.93
|
2.93
|
14,103,400
|
|
|
4/3/2025
|
-0.23 / -6.80%
|
3.20
|
3.28
|
3.15
|
3.15
|
3.17
|
3.15
|
8,134,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.37
|
3.38
|
3.38
|
3.38
|
3,178,000
|
|
|
4/1/2025
|
-0.03 / -0.88%
|
3.45
|
3.45
|
3.38
|
3.38
|
3.40
|
3.38
|
3,114,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|