HQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.78	13.95	13.72	13.83	13.83	-1.57%	83,267
Aug 21, 2025	13.95	14.10	13.88	14.05	13.64	0.57%	84,327
Aug 20, 2025	14.00	14.02	13.85	13.97	13.56	-0.14%	98,317
Aug 19, 2025	14.04	14.08	13.95	13.99	13.58	0.07%	96,853
Aug 18, 2025	13.88	14.04	13.88	13.98	13.57	0.87%	225,090
Aug 15, 2025	13.75	13.88	13.72	13.86	13.45	1.54%	139,951
Aug 14, 2025	13.65	13.72	13.52	13.65	13.25	-0.15%	106,093
Aug 13, 2025	13.44	13.73	13.44	13.67	13.27	2.32%	114,068
Aug 12, 2025	13.22	13.38	13.22	13.36	12.97	1.21%	51,628
Aug 11, 2025	13.23	13.25	13.05	13.20	12.81	-	52,512
Aug 8, 2025	13.26	13.27	13.16	13.20	12.81	-0.45%	69,322
Aug 7, 2025	13.25	13.31	13.13	13.26	12.87	0.45%	72,405
Aug 6, 2025	13.26	13.30	13.11	13.20	12.81	-0.08%	117,602
Aug 5, 2025	13.31	13.31	13.12	13.21	12.82	-0.90%	116,307
Aug 4, 2025	13.22	13.35	13.15	13.33	12.94	1.60%	48,348
Aug 1, 2025	13.10	13.18	13.01	13.12	12.73	-0.08%	108,395
Jul 31, 2025	13.27	13.39	13.12	13.13	12.74	-0.83%	54,152
Jul 30, 2025	13.30	13.39	13.16	13.24	12.85	-0.23%	88,135
Jul 29, 2025	13.33	13.33	13.22	13.27	12.88	-0.23%	64,020
Jul 28, 2025	13.41	13.44	13.26	13.30	12.91	-0.60%	95,654
Jul 25, 2025	13.30	13.43	13.25	13.38	12.99	0.38%	118,369
Jul 24, 2025	13.41	13.52	13.33	13.33	12.94	-0.52%	117,239
Jul 23, 2025	13.38	13.45	13.28	13.40	13.01	0.75%	209,760
Jul 22, 2025	13.01	13.31	13.01	13.30	12.91	2.23%	113,837
Jul 21, 2025	13.38	13.40	13.01	13.01	12.63	-3.63%	210,211
Jul 18, 2025	13.18	13.50	13.01	13.50	13.10	2.58%	428,336
Jul 17, 2025	13.07	13.23	13.07	13.16	12.77	0.84%	111,845
Jul 16, 2025	12.98	13.08	12.94	13.05	12.67	0.69%	107,406
Jul 15, 2025	13.21	13.21	12.87	12.96	12.58	-0.99%	126,162
Jul 14, 2025	12.99	13.19	12.99	13.09	12.70	0.08%	179,851
Jul 11, 2025	13.30	13.30	13.08	13.08	12.69	-2.39%	89,585
Jul 10, 2025	13.30	13.45	13.28	13.40	13.01	1.13%	120,235
Jul 9, 2025	13.01	13.29	13.00	13.25	12.86	1.92%	172,689
Jul 8, 2025	12.95	13.08	12.95	13.00	12.62	0.54%	71,599
Jul 7, 2025	13.09	13.09	12.84	12.93	12.55	-1.22%	87,094
Jul 3, 2025	13.02	13.11	13.00	13.09	12.70	0.54%	81,951
Jul 2, 2025	12.93	13.04	12.87	13.02	12.64	0.85%	133,853
Jul 1, 2025	12.81	13.02	12.72	12.91	12.53	0.78%	131,150
Jun 30, 2025	12.78	12.83	12.73	12.81	12.43	0.23%	88,622
Jun 27, 2025	12.78	12.87	12.71	12.78	12.40	0.24%	42,769
Jun 26, 2025	12.79	12.83	12.70	12.75	12.37	-0.08%	46,436
Jun 25, 2025	12.82	12.83	12.67	12.76	12.38	-0.23%	100,244
Jun 24, 2025	12.58	12.80	12.49	12.79	12.41	2.57%	90,457
Jun 23, 2025	12.60	12.62	12.34	12.47	12.10	-0.87%	71,366
Jun 20, 2025	12.74	12.74	12.50	12.58	12.21	-0.24%	74,883
Jun 18, 2025	12.66	12.72	12.55	12.61	12.24	0.08%	107,274
Jun 17, 2025	12.82	12.82	12.58	12.60	12.23	-1.79%	101,608
Jun 16, 2025	12.96	13.00	12.70	12.83	12.45	-0.16%	105,377
Jun 13, 2025	12.81	12.95	12.77	12.85	12.47	-1.00%	75,266
Jun 12, 2025	13.02	13.05	12.84	12.98	12.60	-0.31%	82,526