HQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.11	19.24	18.89	19.10	19.10	-0.31%	123,050
Jan 29, 2026	19.09	19.17	18.95	19.16	19.16	0.47%	106,673
Jan 28, 2026	19.40	19.40	19.03	19.07	19.07	-1.70%	172,164
Jan 27, 2026	19.53	19.60	19.28	19.40	19.40	-0.72%	151,210
Jan 26, 2026	19.48	19.62	19.38	19.54	19.54	0.26%	114,727
Jan 23, 2026	19.65	19.76	19.36	19.49	19.49	-0.76%	144,180
Jan 22, 2026	19.55	19.79	19.24	19.64	19.64	1.03%	259,253
Jan 21, 2026	19.05	19.44	19.04	19.44	19.44	2.64%	252,660
Jan 20, 2026	18.68	18.94	18.50	18.94	18.94	0.64%	204,917
Jan 16, 2026	19.06	19.20	18.82	18.82	18.82	-1.00%	540,398
Jan 15, 2026	19.34	19.34	18.92	19.01	19.01	-0.89%	182,922
Jan 14, 2026	18.97	19.22	18.95	19.18	19.18	1.43%	238,308
Jan 13, 2026	19.25	19.31	18.78	18.91	18.91	-1.36%	190,137
Jan 12, 2026	19.35	19.37	18.89	19.17	19.17	-1.08%	214,106
Jan 9, 2026	19.23	19.45	19.19	19.38	19.38	1.52%	130,991
Jan 8, 2026	19.40	19.40	18.94	19.09	19.09	-1.65%	213,937
Jan 7, 2026	19.14	19.64	19.13	19.41	19.41	1.94%	271,301
Jan 6, 2026	18.77	19.14	18.74	19.04	19.04	1.82%	184,272
Jan 5, 2026	18.99	18.99	18.39	18.70	18.70	-0.90%	236,950
Jan 2, 2026	19.14	19.14	18.71	18.87	18.87	-0.37%	175,186
Dec 31, 2025	18.94	19.10	18.79	18.94	18.94	-	152,949
Dec 30, 2025	19.00	19.05	18.76	18.94	18.94	0.21%	251,807
Dec 29, 2025	19.20	19.20	18.89	18.90	18.90	-1.82%	112,445
Dec 26, 2025	19.37	19.37	19.11	19.25	19.25	-0.26%	147,553
Dec 24, 2025	19.33	19.35	19.16	19.30	19.30	0.63%	102,653
Dec 23, 2025	19.25	19.25	19.04	19.18	19.18	-	97,927
Dec 22, 2025	19.10	19.20	18.94	19.18	19.18	1.11%	162,235
Dec 19, 2025	18.78	19.05	18.75	18.97	18.97	1.28%	124,912
Dec 18, 2025	18.92	19.02	18.64	18.73	18.73	-0.11%	134,490
Dec 17, 2025	18.89	19.11	18.75	18.75	18.75	-0.27%	174,527
Dec 16, 2025	19.18	19.18	18.76	18.80	18.80	-1.05%	197,622
Dec 15, 2025	19.01	19.18	18.90	19.00	19.00	0.21%	152,845
Dec 12, 2025	19.00	19.10	18.86	18.96	18.96	-0.21%	95,215
Dec 11, 2025	18.89	19.10	18.84	19.00	19.00	0.26%	203,169
Dec 10, 2025	18.95	19.05	18.81	18.95	18.95	-0.11%	133,476
Dec 9, 2025	19.22	19.33	18.97	18.97	18.97	-1.25%	196,634
Dec 8, 2025	19.13	19.32	19.05	19.21	19.21	0.89%	325,685
Dec 5, 2025	19.07	19.15	18.92	19.04	19.04	0.37%	123,841
Dec 4, 2025	18.73	19.07	18.73	18.97	18.97	0.69%	169,791
Dec 3, 2025	18.65	18.95	18.65	18.84	18.84	0.69%	207,448
Dec 2, 2025	18.99	19.24	18.70	18.71	18.71	-1.21%	191,575
Dec 1, 2025	19.51	19.51	18.94	18.94	18.94	-3.02%	199,681
Nov 28, 2025	19.65	19.65	19.43	19.53	19.53	0.21%	89,470
Nov 26, 2025	19.47	19.60	19.38	19.49	19.49	0.57%	230,487
Nov 25, 2025	19.25	19.41	19.14	19.38	19.38	1.31%	235,042
Nov 24, 2025	18.66	19.20	18.54	19.13	19.13	3.29%	368,601
Nov 21, 2025	18.04	18.60	17.88	18.52	18.52	-0.48%	156,605
Nov 20, 2025	18.91	19.18	18.56	18.61	18.04	-1.17%	195,074
Nov 19, 2025	18.83	19.00	18.75	18.83	18.25	-0.26%	188,073
Nov 18, 2025	18.94	18.99	18.65	18.88	18.30	-0.32%	234,367