Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HQU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.33 | 0.38 | 1.90% | 20.08 | 20.43 | 20.04 | 641,350 |
| May 23 2024 | 19.95 | -0.18 | -0.89% | 20.54 | 20.55 | 19.80 | 705,125 |
| May 22 2024 | 20.13 | -0.04 | -0.20% | 20.19 | 20.25 | 19.92 | 392,839 |
| May 21 2024 | 20.17 | 0.38 | 1.92% | 19.90 | 20.17 | 19.90 | 461,353 |
| May 17 2024 | 19.79 | -0.04 | -0.20% | 19.83 | 19.89 | 19.65 | 276,716 |
| May 16 2024 | 19.83 | -0.09 | -0.45% | 19.89 | 20.06 | 19.83 | 551,078 |
| May 15 2024 | 19.92 | 0.58 | 3.00% | 19.53 | 19.95 | 19.42 | 621,524 |
| May 14 2024 | 19.34 | 0.25 | 1.31% | 19.07 | 19.37 | 19.04 | 621,716 |
| May 13 2024 | 19.09 | 0.07 | 0.37% | 19.17 | 19.17 | 18.97 | 295,366 |
| May 10 2024 | 19.02 | 0.12 | 0.63% | 19.02 | 19.19 | 18.88 | 567,181 |
| May 09 2024 | 18.90 | 0.03 | 0.16% | 18.87 | 18.97 | 18.72 | 292,028 |
| May 08 2024 | 18.87 | -0.02 | -0.11% | 18.64 | 18.96 | 18.64 | 406,169 |
| May 07 2024 | 18.89 | 0.01 | 0.05% | 18.90 | 19.02 | 18.82 | 405,974 |
| May 06 2024 | 18.88 | 0.42 | 2.28% | 18.62 | 18.88 | 18.57 | 496,300 |
| May 03 2024 | 18.46 | 0.68 | 3.82% | 18.36 | 18.54 | 18.27 | 498,804 |
| May 02 2024 | 17.78 | 0.41 | 2.36% | 17.60 | 17.84 | 17.25 | 1,345,184 |
| May 01 2024 | 17.37 | -0.21 | -1.19% | 17.50 | 18.03 | 17.27 | 1,783,080 |
| Apr 30 2024 | 17.58 | -0.73 | -3.99% | 18.14 | 18.27 | 17.58 | 938,265 |
| Apr 29 2024 | 18.31 | 0.70 | 3.98% | 18.32 | 18.37 | 18.07 | 2,140,702 |
| Apr 26 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0 |
| Apr 25 2024 | 17.61 | -0.20 | -1.12% | 17.19 | 17.68 | 17.09 | 1,472,866 |
| Apr 24 2024 | 17.81 | 0.13 | 0.74% | 17.94 | 18.06 | 17.61 | 2,199,770 |
| Apr 23 2024 | 17.68 | 0.51 | 2.97% | 17.34 | 17.77 | 17.30 | 1,440,571 |
| Apr 22 2024 | 17.17 | 0.34 | 2.02% | 17.08 | 17.36 | 16.79 | 945,700 |
| Apr 19 2024 | 16.83 | -0.74 | -4.21% | 17.45 | 17.50 | 16.71 | 1,429,848 |
| Apr 18 2024 | 17.57 | -0.21 | -1.18% | 17.83 | 17.97 | 17.53 | 1,208,898 |
| Apr 17 2024 | 17.78 | -0.46 | -2.52% | 18.41 | 18.41 | 17.71 | 2,325,437 |
| Apr 16 2024 | 18.24 | 0.03 | 0.16% | 18.20 | 18.45 | 18.12 | 1,339,998 |
| Apr 15 2024 | 18.21 | -0.63 | -3.34% | 19.12 | 19.17 | 18.16 | 2,200,729 |
| Apr 12 2024 | 18.84 | -0.67 | -3.43% | 19.11 | 19.19 | 18.74 | 1,367,010 |
| Apr 11 2024 | 19.51 | 0.61 | 3.23% | 19.03 | 19.57 | 18.85 | 736,546 |
| Apr 10 2024 | 18.90 | -0.30 | -1.56% | 18.77 | 18.96 | 18.72 | 781,610 |
| Apr 09 2024 | 19.20 | 0.10 | 0.52% | 19.30 | 19.32 | 18.82 | 439,337 |
| Apr 08 2024 | 19.10 | -0.01 | -0.05% | 19.17 | 19.26 | 18.99 | 284,695 |
| Apr 05 2024 | 19.11 | 0.46 | 2.47% | 18.76 | 19.32 | 18.70 | 556,161 |
| Apr 04 2024 | 18.65 | -0.60 | -3.12% | 19.61 | 19.66 | 18.65 | 850,437 |
| Apr 03 2024 | 19.25 | 0.07 | 0.36% | 19.01 | 19.41 | 19.00 | 297,090 |
| Apr 02 2024 | 19.18 | -0.34 | -1.74% | 19.10 | 19.20 | 18.92 | 604,571 |
| Apr 01 2024 | 19.52 | 0.07 | 0.36% | 19.50 | 19.74 | 19.36 | 432,763 |
| Mar 28 2024 | 19.45 | -0.07 | -0.36% | 19.52 | 19.57 | 19.42 | 366,865 |
| Mar 27 2024 | 19.52 | 0.13 | 0.67% | 19.66 | 19.66 | 19.29 | 758,371 |
| Mar 26 2024 | 19.39 | -0.15 | -0.77% | 19.66 | 19.74 | 19.39 | 358,798 |
| Mar 25 2024 | 19.54 | -0.14 | -0.71% | 19.43 | 19.66 | 19.35 | 415,120 |
| Mar 22 2024 | 19.68 | 0.03 | 0.15% | 19.58 | 19.76 | 19.52 | 386,861 |
| Mar 21 2024 | 19.65 | 0.19 | 0.98% | 19.89 | 19.95 | 19.65 | 507,905 |
| Mar 20 2024 | 19.46 | 0.42 | 2.21% | 19.12 | 19.50 | 18.98 | 615,964 |
| Mar 19 2024 | 19.04 | 0.10 | 0.53% | 18.73 | 19.05 | 18.57 | 610,549 |
| Mar 18 2024 | 18.94 | 0.36 | 1.94% | 19.00 | 19.23 | 18.92 | 500,336 |
| Mar 15 2024 | 18.58 | -0.45 | -2.36% | 18.79 | 18.82 | 18.48 | 999,338 |
| Mar 14 2024 | 19.03 | -0.10 | -0.52% | 19.23 | 19.29 | 18.80 | 822,331 |
| Mar 13 2024 | 19.13 | -0.33 | -1.70% | 19.35 | 19.35 | 19.06 | 550,384 |
| Mar 12 2024 | 19.46 | 0.55 | 2.91% | 19.12 | 19.48 | 18.84 | 753,991 |
| Mar 11 2024 | 18.91 | -0.16 | -0.84% | 18.95 | 19.01 | 18.74 | 851,038 |
| Mar 08 2024 | 19.07 | -0.60 | -3.05% | 19.66 | 19.91 | 19.00 | 827,122 |
| Mar 07 2024 | 19.67 | 0.59 | 3.09% | 19.35 | 19.73 | 19.25 | 671,826 |
| Mar 06 2024 | 19.08 | 0.25 | 1.33% | 19.19 | 19.34 | 18.91 | 819,392 |
| Mar 05 2024 | 18.83 | -0.73 | -3.73% | 19.27 | 19.27 | 18.65 | 854,803 |
| Mar 04 2024 | 19.56 | -0.13 | -0.66% | 19.71 | 19.72 | 19.53 | 397,193 |
| Mar 01 2024 | 19.69 | 0.54 | 2.82% | 19.19 | 19.77 | 19.19 | 560,712 |
| Feb 29 2024 | 19.15 | 0.35 | 1.86% | 19.04 | 19.21 | 18.79 | 516,329 |
| Feb 28 2024 | 18.80 | -0.23 | -1.21% | 18.84 | 18.92 | 18.73 | 296,919 |
| Feb 27 2024 | 19.03 | 0.10 | 0.53% | 19.00 | 19.04 | 18.80 | 445,757 |
| Feb 26 2024 | 18.93 | -0.04 | -0.21% | 19.01 | 19.10 | 18.93 | 377,116 |
