HQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	17.70	17.79	17.62	17.72	17.72	0.51%	176,974
Nov 19, 2024	17.51	17.66	17.43	17.63	17.63	0.17%	216,580
Nov 18, 2024	17.25	17.61	17.25	17.60	17.60	3.04%	320,062
Nov 15, 2024	17.84	17.84	17.05	17.08	17.08	-4.95%	393,586
Nov 14, 2024	18.35	18.35	17.91	17.97	17.97	-1.75%	201,284
Nov 13, 2024	18.60	18.70	18.23	18.29	18.29	-1.03%	144,100
Nov 12, 2024	18.77	18.81	18.48	18.48	18.48	-1.33%	154,504
Nov 11, 2024	18.68	18.86	18.68	18.73	18.73	0.27%	196,471
Nov 8, 2024	18.41	18.71	18.41	18.68	18.68	1.36%	108,665
Nov 7, 2024	18.31	18.58	18.31	18.43	18.43	0.66%	140,460
Nov 6, 2024	18.59	18.69	18.16	18.31	18.31	0.16%	154,170
Nov 5, 2024	18.19	18.32	18.13	18.28	18.28	0.49%	101,912
Nov 4, 2024	18.33	18.35	18.11	18.19	18.19	0.17%	135,558
Nov 1, 2024	18.06	18.20	18.06	18.16	18.16	0.72%	228,351
Oct 31, 2024	18.16	18.16	17.99	18.03	18.03	-0.72%	111,428
Oct 30, 2024	18.34	18.34	18.02	18.16	18.16	-0.98%	147,924
Oct 29, 2024	18.32	18.44	18.23	18.34	18.34	0.60%	87,634
Oct 28, 2024	18.46	18.46	18.23	18.23	18.23	-0.55%	124,418
Oct 25, 2024	18.41	18.55	18.30	18.33	18.33	0.11%	69,698
Oct 24, 2024	18.39	18.46	18.27	18.31	18.31	-0.22%	71,695
Oct 23, 2024	18.54	18.59	18.32	18.35	18.35	-1.18%	84,751
Oct 22, 2024	18.59	18.65	18.54	18.57	18.57	-0.05%	99,998
Oct 21, 2024	18.61	18.69	18.55	18.58	18.58	-0.43%	125,523
Oct 18, 2024	18.77	18.77	18.62	18.66	18.66	-0.21%	107,699
Oct 17, 2024	18.72	18.75	18.65	18.70	18.70	-0.16%	106,850
Oct 16, 2024	18.61	18.73	18.54	18.73	18.73	1.08%	80,782
Oct 15, 2024	18.62	18.64	18.53	18.53	18.53	-0.48%	113,552
Oct 14, 2024	18.48	18.65	18.41	18.62	18.62	1.31%	121,726
Oct 11, 2024	18.29	18.47	18.29	18.38	18.38	0.66%	97,565
Oct 10, 2024	18.34	18.35	18.22	18.26	18.26	-0.38%	105,162
Oct 9, 2024	18.34	18.40	18.23	18.33	18.33	0.16%	119,753
Oct 8, 2024	18.29	18.43	18.25	18.30	18.30	0.55%	100,878
Oct 7, 2024	18.54	18.65	18.10	18.20	18.20	-1.30%	123,207
Oct 4, 2024	18.27	18.51	18.27	18.44	18.44	0.93%	111,250
Oct 3, 2024	18.45	18.50	18.23	18.27	18.27	-1.56%	153,593
Oct 2, 2024	18.59	18.59	18.52	18.56	18.56	-0.11%	90,455
Oct 1, 2024	18.62	18.62	18.44	18.58	18.58	-0.21%	156,413
Sep 30, 2024	18.68	18.68	18.52	18.62	18.62	0.27%	127,591
Sep 27, 2024	18.60	18.63	18.50	18.57	18.57	-0.05%	106,978
Sep 26, 2024	18.53	18.70	18.42	18.58	18.58	0.54%	168,587
Sep 25, 2024	18.74	18.74	18.46	18.48	18.48	-1.23%	91,696
Sep 24, 2024	19.05	19.05	18.62	18.71	18.71	-1.21%	127,149
Sep 23, 2024	18.80	18.99	18.75	18.94	18.94	0.74%	113,796
Sep 20, 2024	18.83	18.90	18.73	18.80	18.80	-0.53%	129,535
Sep 19, 2024	19.04	19.10	18.88	18.90	18.90	0.11%	164,939
Sep 18, 2024	19.05	19.11	18.82	18.88	18.88	-0.64%	143,026
Sep 17, 2024	19.17	19.24	19.00	19.00	19.00	-0.67%	96,186
Sep 16, 2024	19.00	19.20	18.97	19.13	19.13	0.95%	115,350
Sep 13, 2024	18.88	18.98	18.83	18.95	18.95	1.07%	75,204
Sep 12, 2024	18.77	18.83	18.65	18.75	18.75	0.32%	81,550
Sep 11, 2024	18.62	18.72	18.53	18.69	18.69	0.11%	103,899
Sep 10, 2024	18.56	18.71	18.50	18.67	18.67	0.65%	125,697
Sep 9, 2024	18.45	18.68	18.41	18.55	18.55	0.65%	114,271
Sep 6, 2024	18.48	18.60	18.41	18.43	18.43	-0.54%	104,385
Sep 5, 2024	18.69	18.72	18.47	18.53	18.53	-0.43%	116,354
Sep 4, 2024	18.56	18.83	18.56	18.61	18.61	-0.21%	94,865
Sep 3, 2024	18.75	18.83	18.65	18.65	18.65	-1.58%	229,008
Aug 30, 2024	19.11	19.15	18.86	18.95	18.95	-1.20%	149,943
Aug 29, 2024	19.10	19.19	18.89	19.18	19.18	1.27%	166,089
Aug 28, 2024	18.88	19.06	18.75	18.94	18.94	0.32%	151,465
Aug 27, 2024	19.07	19.10	18.88	18.88	18.88	-0.94%	83,084
Aug 26, 2024	18.98	19.09	18.91	19.06	19.06	0.42%	150,237
Aug 23, 2024	18.83	19.06	18.83	18.98	18.98	-1.61%	159,472
Aug 22, 2024	19.72	19.79	19.27	19.29	18.71	-1.93%	175,099
Aug 21, 2024	19.67	19.68	19.56	19.67	19.08	0.41%	190,450
Aug 20, 2024	19.64	19.74	19.51	19.59	19.00	0.41%	178,448
Aug 19, 2024	19.35	19.54	19.31	19.51	18.92	1.35%	174,670
Aug 16, 2024	19.24	19.31	19.09	19.25	18.67	0.10%	95,822
Aug 15, 2024	19.27	19.39	19.13	19.23	18.65	0.94%	116,332
Aug 14, 2024	19.18	19.24	19.03	19.05	18.48	0.05%	149,918
Aug 13, 2024	18.92	19.06	18.80	19.04	18.47	1.44%	139,836
Aug 12, 2024	18.99	19.15	18.77	18.77	18.20	-1.16%	170,947
Aug 9, 2024	18.92	19.27	18.90	18.99	18.42	0.48%	239,142
Aug 8, 2024	18.30	18.96	18.30	18.90	18.33	3.68%	207,555
Aug 7, 2024	18.58	18.73	18.17	18.23	17.68	-1.41%	291,300
Aug 6, 2024	18.19	18.76	18.12	18.49	17.93	2.55%	337,328
Aug 5, 2024	18.12	18.30	17.85	18.03	17.49	-1.74%	411,495
Aug 2, 2024	18.55	18.59	18.18	18.35	17.80	-1.56%	149,962
Aug 1, 2024	18.57	18.78	18.50	18.64	18.08	0.38%	132,107
Jul 31, 2024	18.56	18.79	18.50	18.57	18.01	0.27%	191,415
Jul 30, 2024	18.63	18.67	18.50	18.52	17.96	0.05%	131,424
Jul 29, 2024	18.66	18.72	18.50	18.51	17.95	-0.64%	124,886
Jul 26, 2024	18.65	18.87	18.60	18.63	18.07	-	128,994
Jul 25, 2024	18.46	18.79	18.46	18.63	18.07	0.76%	123,391
Jul 24, 2024	18.52	18.66	18.47	18.49	17.93	-0.38%	99,042
Jul 23, 2024	18.63	18.71	18.56	18.56	18.00	-0.70%	77,692
Jul 22, 2024	18.59	18.81	18.57	18.69	18.13	0.65%	127,822
Jul 19, 2024	18.44	18.59	18.34	18.57	18.01	0.76%	1,077,558
Jul 18, 2024	18.69	18.74	18.33	18.43	17.87	-1.39%	323,997
Jul 17, 2024	18.76	18.85	18.58	18.69	18.13	-0.90%	246,247
Jul 16, 2024	18.69	18.97	18.69	18.86	18.29	1.40%	259,820
Jul 15, 2024	18.35	18.71	18.35	18.60	18.04	2.31%	352,749
Jul 12, 2024	18.20	18.44	18.11	18.18	17.63	0.28%	143,160
Jul 11, 2024	17.97	18.23	17.90	18.13	17.58	1.51%	178,232
Jul 10, 2024	17.74	17.88	17.68	17.86	17.32	1.30%	91,098
Jul 9, 2024	17.65	17.73	17.55	17.63	17.10	-0.28%	139,926
Jul 8, 2024	17.50	17.73	17.50	17.68	17.15	1.61%	118,583
Jul 5, 2024	17.46	17.53	17.35	17.40	16.88	-0.91%	91,411
Jul 3, 2024	17.56	17.69	17.46	17.56	17.03	-0.23%	103,311
Jul 2, 2024	17.49	17.62	17.46	17.60	17.07	0.74%	147,351