|
|
Closing price on 9/29/2026
|
|
| Open |
1.86 |
| High |
1.89 |
| Low |
1.85 |
| Volume |
1,997,400 |
| Split-adjusted Price |
1.85 |
|
|
HQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.01 / -0.54%
|
1.86
|
1.89
|
1.85
|
1.85
|
1.86
|
1.85
|
1,997,400
|
|
|
9/28/2026
|
-0.05 / -2.62%
|
1.90
|
1.91
|
1.85
|
1.86
|
1.87
|
1.86
|
2,221,400
|
|
|
9/25/2026
|
0.00 / 0.00%
|
1.91
|
1.92
|
1.89
|
1.91
|
1.90
|
1.91
|
1,073,900
|
|
|
9/24/2026
|
0.00 / 0.00%
|
1.91
|
1.91
|
1.89
|
1.91
|
1.90
|
1.91
|
1,173,100
|
|
|
9/23/2026
|
0.00 / 0.00%
|
1.91
|
1.92
|
1.90
|
1.91
|
1.91
|
1.91
|
1,692,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
1.91
|
1.93
|
1.90
|
1.91
|
1.91
|
1.91
|
1,518,300
|
|
|
9/21/2026
|
-0.01 / -0.52%
|
1.93
|
1.94
|
1.90
|
1.91
|
1.92
|
1.91
|
2,610,800
|
|
|
9/18/2026
|
+0.01 / +0.52%
|
1.91
|
1.94
|
1.91
|
1.92
|
1.92
|
1.92
|
1,481,900
|
|
|
9/17/2026
|
+0.01 / +0.53%
|
1.81
|
1.94
|
1.81
|
1.91
|
1.87
|
1.91
|
3,143,100
|
|
|
9/16/2026
|
-0.04 / -2.06%
|
1.94
|
1.94
|
1.90
|
1.90
|
1.91
|
1.90
|
1,991,200
|
|
|
9/15/2026
|
+0.03 / +1.57%
|
1.92
|
1.95
|
1.91
|
1.94
|
1.93
|
1.94
|
2,087,600
|
|
|
9/14/2026
|
-0.04 / -2.05%
|
1.95
|
1.96
|
1.91
|
1.91
|
1.93
|
1.91
|
3,031,800
|
|
|
9/11/2026
|
-0.06 / -2.99%
|
1.98
|
2.00
|
1.94
|
1.95
|
1.96
|
1.95
|
4,329,300
|
|
|
9/10/2026
|
0.00 / 0.00%
|
2.00
|
2.02
|
1.98
|
2.01
|
2.00
|
2.01
|
2,280,100
|
|
|
9/9/2026
|
-0.05 / -2.43%
|
2.05
|
2.05
|
1.99
|
2.01
|
2.01
|
2.01
|
6,281,900
|
|
|
9/8/2026
|
-0.08 / -3.74%
|
2.12
|
2.13
|
2.05
|
2.06
|
2.08
|
2.06
|
6,973,400
|
|
|
9/7/2026
|
-0.02 / -0.93%
|
2.15
|
2.17
|
2.14
|
2.14
|
2.15
|
2.14
|
1,688,900
|
|
|
9/4/2026
|
+0.01 / +0.47%
|
2.16
|
2.17
|
2.15
|
2.16
|
2.16
|
2.16
|
1,780,800
|
|
|
9/3/2026
|
-0.02 / -0.92%
|
2.13
|
2.17
|
2.13
|
2.15
|
2.15
|
2.15
|
958,300
|
|
|
8/28/2026
|
0.00 / 0.00%
|
2.16
|
2.18
|
2.16
|
2.17
|
2.17
|
2.17
|
966,500
|
|
|
8/27/2026
|
-0.01 / -0.46%
|
2.18
|
2.19
|
2.15
|
2.17
|
2.17
|
2.17
|
1,907,900
|
|
|
8/26/2026
|
-0.01 / -0.46%
|
2.19
|
2.20
|
2.18
|
2.18
|
2.19
|
2.18
|
1,326,100
|
|
|
8/25/2026
|
-0.03 / -1.35%
|
2.22
|
2.23
|
2.18
|
2.19
|
2.20
|
2.19
|
1,549,900
|
|
|
8/24/2026
|
+0.03 / +1.37%
|
2.20
|
2.23
|
2.18
|
2.22
|
2.20
|
2.22
|
2,693,400
|
|
|
8/21/2026
|
+0.03 / +1.39%
|
2.16
|
2.21
|
2.15
|
2.19
|
2.18
|
2.19
|
2,694,900
|
|
|
8/20/2026
|
0.00 / 0.00%
|
2.16
|
2.18
|
2.13
|
2.16
|
2.15
|
2.16
|
1,223,400
|
|
|
8/19/2026
|
-0.02 / -0.92%
|
2.18
|
2.19
|
2.13
|
2.16
|
2.15
|
2.16
|
2,051,900
|
|
|
8/18/2026
|
-0.02 / -0.91%
|
2.21
|
2.22
|
2.17
|
2.18
|
2.20
|
2.18
|
1,235,400
|
|
|
8/17/2026
|
0.00 / 0.00%
|
2.20
|
2.23
|
2.19
|
2.20
|
2.20
|
2.20
|
1,401,800
|
|
|
8/14/2026
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.19
|
2.20
|
2.21
|
2.20
|
3,589,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|