HQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	12.48	12.63	12.45	12.51	12.51	0.24%	90,535
Apr 25, 2025	12.61	12.63	12.41	12.48	12.48	-1.03%	116,149
Apr 24, 2025	12.42	12.62	12.32	12.61	12.61	2.35%	46,496
Apr 23, 2025	12.25	12.50	12.25	12.32	12.32	2.33%	88,286
Apr 22, 2025	11.90	12.05	11.86	12.04	12.04	2.38%	232,318
Apr 21, 2025	11.78	12.02	11.72	11.76	11.76	-0.51%	71,722
Apr 17, 2025	11.75	11.83	11.72	11.82	11.82	1.37%	61,175
Apr 16, 2025	11.76	11.82	11.59	11.66	11.66	-0.85%	71,790
Apr 15, 2025	11.82	11.93	11.69	11.76	11.76	-0.51%	108,257
Apr 14, 2025	11.63	11.84	11.58	11.82	11.82	2.96%	132,888
Apr 11, 2025	11.23	11.52	11.14	11.48	11.48	3.05%	75,829
Apr 10, 2025	11.45	11.45	10.82	11.14	11.14	-2.71%	136,594
Apr 9, 2025	10.85	11.55	10.55	11.45	11.45	5.34%	213,028
Apr 8, 2025	11.19	11.55	10.75	10.87	10.87	-1.90%	182,541
Apr 7, 2025	11.21	11.30	10.91	11.08	11.08	-3.15%	168,948
Apr 4, 2025	12.01	12.06	11.41	11.44	11.44	-5.92%	179,344
Apr 3, 2025	12.20	12.34	12.12	12.16	12.16	-1.22%	99,299
Apr 2, 2025	12.30	12.32	12.17	12.31	12.31	-0.24%	217,224
Apr 1, 2025	12.65	12.66	12.25	12.34	12.34	-2.76%	173,417
Mar 31, 2025	12.78	12.78	12.37	12.69	12.69	-1.48%	225,880
Mar 28, 2025	12.95	12.98	12.83	12.88	12.88	-0.77%	61,237
Mar 27, 2025	13.01	13.12	12.91	12.98	12.98	-0.23%	79,569
Mar 26, 2025	13.13	13.16	12.90	13.01	13.01	-0.61%	107,152
Mar 25, 2025	13.30	13.30	13.09	13.09	13.09	-1.28%	124,549
Mar 24, 2025	13.20	13.28	13.16	13.26	13.26	0.91%	75,925
Mar 21, 2025	13.00	13.18	12.99	13.14	13.14	0.92%	58,416
Mar 20, 2025	12.99	13.19	12.98	13.02	13.02	0.23%	87,946
Mar 19, 2025	13.07	13.12	12.94	12.99	12.99	-0.46%	89,537
Mar 18, 2025	13.18	13.18	13.02	13.05	13.05	-0.99%	109,857
Mar 17, 2025	12.99	13.22	12.90	13.18	13.18	1.70%	82,190
Mar 14, 2025	13.06	13.09	12.92	12.96	12.96	-0.15%	73,084
Mar 13, 2025	13.03	13.17	12.89	12.98	12.98	0.08%	67,416
Mar 12, 2025	12.99	13.07	12.89	12.97	12.97	0.70%	132,045
Mar 11, 2025	13.02	13.03	12.69	12.88	12.88	-1.30%	184,490
Mar 10, 2025	13.23	13.31	13.02	13.05	13.05	-1.29%	125,228
Mar 7, 2025	13.15	13.26	13.11	13.22	13.22	0.61%	256,607
Mar 6, 2025	13.17	13.27	13.11	13.14	13.14	-1.20%	250,362
Mar 5, 2025	13.09	13.30	13.08	13.30	13.30	2.07%	170,977
Mar 4, 2025	13.15	13.19	13.00	13.03	13.03	-1.73%	162,582
Mar 3, 2025	13.47	13.50	13.19	13.26	13.26	-1.34%	171,280
Feb 28, 2025	13.35	13.48	13.27	13.44	13.44	0.67%	87,009
Feb 27, 2025	13.42	13.52	13.32	13.35	13.35	-0.60%	164,412
Feb 26, 2025	13.61	13.62	13.37	13.43	13.43	-0.96%	130,229
Feb 25, 2025	13.71	13.71	13.46	13.56	13.56	-0.59%	108,247
Feb 24, 2025	13.87	13.91	13.63	13.64	13.64	-1.52%	154,356
Feb 21, 2025	13.90	13.99	13.79	13.85	13.85	-2.94%	150,136
Feb 20, 2025	14.25	14.41	14.16	14.27	13.80	0.49%	176,276
Feb 19, 2025	14.24	14.25	14.17	14.20	13.73	0.21%	127,744
Feb 18, 2025	14.07	14.20	14.07	14.17	13.71	1.29%	200,655
Feb 14, 2025	14.03	14.21	13.98	13.99	13.53	0.21%	99,663