|
|
Closing price on 6/1/2026
|
|
| Open |
2.54 |
| High |
2.57 |
| Low |
2.53 |
| Volume |
2,739,200 |
| Split-adjusted Price |
2.57 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
+0.16 / +6.64%
|
2.54
|
2.57
|
2.53
|
2.57
|
2.56
|
2.57
|
2,739,200
|
|
|
5/29/2026
|
-0.01 / -0.41%
|
2.42
|
2.43
|
2.41
|
2.41
|
2.42
|
2.41
|
1,103,000
|
|
|
5/28/2026
|
-0.03 / -1.22%
|
2.45
|
2.46
|
2.42
|
2.42
|
2.43
|
2.42
|
1,795,100
|
|
|
5/27/2026
|
+0.01 / +0.41%
|
2.44
|
2.46
|
2.42
|
2.45
|
2.44
|
2.45
|
1,851,000
|
|
|
5/26/2026
|
+0.01 / +0.41%
|
2.43
|
2.46
|
2.42
|
2.44
|
2.44
|
2.44
|
1,330,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
2.44
|
2.47
|
2.43
|
2.43
|
2.45
|
2.43
|
1,596,200
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.44
|
2.44
|
2.41
|
2.43
|
2.42
|
2.43
|
1,337,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
2.44
|
2.46
|
2.40
|
2.43
|
2.43
|
2.43
|
1,442,200
|
|
|
5/20/2026
|
-0.06 / -2.41%
|
2.50
|
2.50
|
2.35
|
2.43
|
2.43
|
2.43
|
3,717,500
|
|
|
5/19/2026
|
-0.01 / -0.40%
|
2.50
|
2.52
|
2.48
|
2.49
|
2.49
|
2.49
|
1,810,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
2.54
|
2.54
|
2.49
|
2.50
|
2.51
|
2.50
|
2,170,100
|
|
|
5/15/2026
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.50
|
2.50
|
2.51
|
2.50
|
1,622,900
|
|
|
5/14/2026
|
+0.02 / +0.80%
|
2.51
|
2.59
|
2.50
|
2.51
|
2.54
|
2.51
|
2,464,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.46
|
2.49
|
2.49
|
2.49
|
2,172,100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
2.49
|
2.52
|
2.49
|
2.49
|
2.50
|
2.49
|
1,227,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|