|
Closing price on 8/20/2024
|
|
| Open |
3.61 |
| High |
3.75 |
| Low |
3.61 |
| Volume |
6,539,400 |
| Split-adjusted Price |
3.68 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.08 / +2.22%
|
3.61
|
3.75
|
3.61
|
3.68
|
3.68
|
3.68
|
6,539,400
|
|
|
8/19/2024
|
-0.02 / -0.55%
|
3.65
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
2,978,300
|
|
|
8/16/2024
|
+0.10 / +2.84%
|
3.54
|
3.66
|
3.53
|
3.62
|
3.61
|
3.62
|
5,499,600
|
|
|
8/15/2024
|
+0.04 / +1.15%
|
3.52
|
3.57
|
3.49
|
3.52
|
3.53
|
3.52
|
3,517,500
|
|
|
8/14/2024
|
+0.02 / +0.58%
|
3.50
|
3.54
|
3.47
|
3.48
|
3.50
|
3.48
|
1,825,100
|
|
|
8/13/2024
|
-0.01 / -0.29%
|
3.44
|
3.52
|
3.43
|
3.46
|
3.47
|
3.46
|
1,739,900
|
|
|
8/12/2024
|
-0.02 / -0.57%
|
3.50
|
3.51
|
3.43
|
3.47
|
3.46
|
3.47
|
1,939,500
|
|
|
8/9/2024
|
-0.05 / -1.41%
|
3.54
|
3.59
|
3.49
|
3.49
|
3.52
|
3.49
|
2,312,200
|
|
|
8/8/2024
|
-0.05 / -1.39%
|
3.59
|
3.60
|
3.50
|
3.54
|
3.55
|
3.54
|
2,866,200
|
|
|
8/7/2024
|
+0.21 / +6.21%
|
3.40
|
3.59
|
3.40
|
3.59
|
3.51
|
3.59
|
5,939,800
|
|
|
8/6/2024
|
+0.07 / +2.11%
|
3.38
|
3.41
|
3.31
|
3.38
|
3.36
|
3.38
|
2,059,400
|
|
|
8/5/2024
|
-0.08 / -2.36%
|
3.40
|
3.43
|
3.31
|
3.31
|
3.39
|
3.31
|
4,162,000
|
|
|
8/2/2024
|
+0.03 / +0.89%
|
3.36
|
3.43
|
3.36
|
3.39
|
3.39
|
3.39
|
3,178,200
|
|
|
8/1/2024
|
-0.09 / -2.61%
|
3.50
|
3.51
|
3.36
|
3.36
|
3.41
|
3.36
|
3,542,900
|
|
|
7/31/2024
|
+0.07 / +2.07%
|
3.40
|
3.53
|
3.40
|
3.45
|
3.46
|
3.45
|
3,211,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
3.38
|
3.41
|
3.36
|
3.38
|
3.38
|
3.38
|
2,485,400
|
|
|
7/29/2024
|
-0.06 / -1.74%
|
3.46
|
3.47
|
3.37
|
3.38
|
3.40
|
3.38
|
2,568,400
|
|
|
7/26/2024
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.44
|
3.44
|
3.46
|
3.44
|
2,034,800
|
|
|
7/25/2024
|
-0.02 / -0.58%
|
3.46
|
3.47
|
3.43
|
3.45
|
3.46
|
3.45
|
1,918,000
|
|
|
7/24/2024
|
+0.08 / +2.36%
|
3.37
|
3.47
|
3.35
|
3.47
|
3.41
|
3.47
|
2,832,100
|
|
|
7/23/2024
|
+0.02 / +0.59%
|
3.38
|
3.43
|
3.37
|
3.39
|
3.40
|
3.39
|
2,133,000
|
|
|
7/22/2024
|
-0.13 / -3.71%
|
3.54
|
3.55
|
3.35
|
3.37
|
3.43
|
3.37
|
4,528,700
|
|
|
7/19/2024
|
-0.10 / -2.78%
|
3.60
|
3.61
|
3.50
|
3.50
|
3.53
|
3.50
|
3,363,300
|
|
|
7/18/2024
|
+0.07 / +1.98%
|
3.51
|
3.60
|
3.51
|
3.60
|
3.55
|
3.60
|
4,510,700
|
|
|
7/17/2024
|
-0.25 / -6.61%
|
3.81
|
3.81
|
3.52
|
3.53
|
3.64
|
3.53
|
9,815,600
|
|
|
7/16/2024
|
-0.05 / -1.31%
|
3.86
|
3.86
|
3.78
|
3.78
|
3.83
|
3.78
|
2,863,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
3.83
|
3.88
|
3.82
|
3.83
|
3.85
|
3.83
|
1,728,900
|
|
|
7/12/2024
|
-0.01 / -0.26%
|
3.85
|
3.88
|
3.81
|
3.83
|
3.84
|
3.83
|
1,768,700
|
|
|
7/11/2024
|
+0.02 / +0.52%
|
3.84
|
3.88
|
3.84
|
3.84
|
3.86
|
3.84
|
2,188,600
|
|
|
7/10/2024
|
+0.01 / +0.26%
|
3.83
|
3.87
|
3.80
|
3.82
|
3.83
|
3.82
|
2,601,100
|
|
|
|