HQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	18.79	19.12	18.75	18.94	18.36	1.18%	297,902
Nov 14, 2025	18.44	18.93	18.44	18.72	18.15	0.65%	294,020
Nov 13, 2025	18.71	18.95	18.60	18.60	18.03	-1.54%	177,622
Nov 12, 2025	18.70	18.90	18.70	18.89	18.31	1.72%	208,889
Nov 11, 2025	18.02	18.64	17.90	18.57	18.00	3.51%	180,082
Nov 10, 2025	17.78	18.08	17.75	17.94	17.39	1.01%	306,008
Nov 7, 2025	17.91	17.91	17.52	17.76	17.22	-0.89%	206,198
Nov 6, 2025	18.03	18.13	17.81	17.92	17.37	-0.94%	301,981
Nov 5, 2025	18.15	18.25	17.90	18.09	17.54	-0.77%	223,742
Nov 4, 2025	18.59	18.65	18.18	18.23	17.67	-3.03%	243,539
Nov 3, 2025	19.00	19.10	18.40	18.80	18.22	-4.52%	420,279
Oct 31, 2025	19.61	19.69	19.44	19.69	19.09	0.66%	152,954
Oct 30, 2025	19.27	19.58	19.22	19.56	18.96	0.93%	112,913
Oct 29, 2025	19.62	19.62	19.37	19.38	18.79	-1.12%	138,252