Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLQD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.453 | 0.01 | 0.16% | 6.446 | 6.456 | 6.44 | 57,927 |
| May 23 2024 | 6.443 | -0.01 | -0.12% | 6.451 | 6.4715 | 6.443 | 57,796 |
| May 22 2024 | 6.4505 | 0.00 | -0.07% | 6.451 | 6.457 | 6.4455 | 119,225 |
| May 21 2024 | 6.455 | 0.00 | 0.02% | 6.458 | 6.465 | 6.4525 | 23,268 |
| May 20 2024 | 6.454 | 0.01 | 0.18% | 6.456 | 6.458 | 6.4505 | 20,208 |
| May 17 2024 | 6.4425 | 0.00 | 0.05% | 6.443 | 6.4455 | 6.435 | 5,360 |
| May 16 2024 | 6.4395 | -0.01 | -0.10% | 6.395 | 6.4505 | 6.395 | 11,249 |
| May 15 2024 | 6.446 | 0.00 | 0.03% | 6.439 | 6.446 | 6.434 | 2,616 |
| May 14 2024 | 6.444 | 0.01 | 0.09% | 6.438 | 6.452 | 6.4255 | 5,221 |
| May 13 2024 | 6.438 | 0.00 | -0.02% | 6.446 | 6.4505 | 6.428 | 20,759 |
| May 10 2024 | 6.439 | 0.00 | -0.03% | 6.441 | 6.45 | 6.4255 | 40,205 |
| May 09 2024 | 6.441 | 0.01 | 0.16% | 6.44 | 6.444 | 6.4365 | 3,064 |
| May 08 2024 | 6.431 | -0.02 | -0.26% | 6.445 | 6.448 | 6.428 | 11,062 |
| May 07 2024 | 6.4475 | 0.00 | 0.01% | 6.483 | 6.483 | 6.4465 | 60,003 |
| May 03 2024 | 6.447 | 0.02 | 0.26% | 6.443 | 6.4825 | 6.4365 | 30,464 |
| May 02 2024 | 6.4305 | 0.01 | 0.20% | 6.441 | 6.469 | 6.424 | 209,600 |
| May 01 2024 | 6.4175 | -0.01 | -0.15% | 6.429 | 6.4305 | 6.4045 | 4,826 |
| Apr 30 2024 | 6.427 | 0.00 | -0.06% | 6.431 | 6.4505 | 6.4215 | 189,496 |
| Apr 29 2024 | 6.431 | 0.01 | 0.09% | 6.431 | 6.4365 | 6.413 | 134,403 |
| Apr 26 2024 | 6.4255 | 0.02 | 0.34% | 6.427 | 6.4335 | 6.4165 | 7,754 |
| Apr 25 2024 | 6.4035 | -0.01 | -0.08% | 6.413 | 6.4175 | 6.3895 | 34,770 |
| Apr 24 2024 | 6.4085 | -0.01 | -0.14% | 6.416 | 6.423 | 6.4065 | 115,822 |
| Apr 23 2024 | 6.4175 | 0.01 | 0.16% | 6.423 | 6.425 | 6.396 | 18,082 |
| Apr 22 2024 | 6.407 | 0.01 | 0.23% | 6.408 | 6.408 | 6.3975 | 2,857 |
| Apr 19 2024 | 6.392 | 0.00 | -0.07% | 6.398 | 6.398 | 6.3895 | 10,053 |
| Apr 18 2024 | 6.3965 | 0.00 | 0.05% | 6.398 | 6.404 | 6.3825 | 16,484 |
| Apr 17 2024 | 6.393 | 0.01 | 0.19% | 6.396 | 6.4005 | 6.3875 | 19,248 |
| Apr 16 2024 | 6.381 | -0.02 | -0.31% | 6.401 | 6.401 | 6.367 | 671,850 |
| Apr 15 2024 | 6.401 | 0.00 | -0.03% | 6.463 | 6.463 | 6.399 | 531,072 |
| Apr 12 2024 | 6.403 | -0.01 | -0.12% | 6.406 | 6.4075 | 6.39 | 4,370 |
| Apr 11 2024 | 6.4105 | 0.00 | 0.02% | 6.418 | 6.424 | 6.4035 | 8,523 |
| Apr 10 2024 | 6.409 | 0.00 | 0.03% | 6.389 | 6.4175 | 6.389 | 13,878 |
| Apr 09 2024 | 6.407 | 0.00 | -0.03% | 6.442 | 6.442 | 6.3975 | 15,252 |
| Apr 08 2024 | 6.409 | 0.02 | 0.29% | 6.41 | 6.4175 | 6.3935 | 29,323 |
| Apr 05 2024 | 6.3905 | 0.00 | -0.04% | 6.404 | 6.511 | 6.378 | 27,210 |
| Apr 04 2024 | 6.393 | -0.01 | -0.18% | 6.412 | 6.412 | 6.393 | 2,406 |
| Apr 03 2024 | 6.4045 | 0.03 | 0.41% | 6.419 | 6.419 | 6.381 | 66,016 |
| Apr 02 2024 | 6.3785 | 0.00 | -0.01% | 6.393 | 6.3975 | 6.368 | 144,810 |
| Mar 28 2024 | 6.379 | 0.01 | 0.14% | 6.381 | 6.385 | 6.371 | 33,451 |
| Mar 27 2024 | 6.37 | 0.00 | 0.00% | 6.368 | 6.37 | 6.3605 | 7,887 |
| Mar 26 2024 | 6.37 | -0.02 | -0.25% | 6.39 | 6.39 | 6.3625 | 25,512 |
| Mar 25 2024 | 6.386 | 0.00 | 0.04% | 6.388 | 6.388 | 6.375 | 1,759 |
| Mar 22 2024 | 6.3835 | -0.01 | -0.09% | 6.391 | 6.391 | 6.381 | 23,223 |
| Mar 21 2024 | 6.389 | 0.01 | 0.17% | 6.378 | 6.393 | 6.3765 | 25,808 |
| Mar 20 2024 | 6.378 | 0.01 | 0.09% | 6.365 | 6.378 | 6.365 | 3,773 |
| Mar 19 2024 | 6.3725 | -0.01 | -0.13% | 6.352 | 6.379 | 6.352 | 34,192 |
| Mar 18 2024 | 6.3805 | 0.01 | 0.18% | 6.371 | 6.399 | 6.371 | 126,895 |
| Mar 15 2024 | 6.369 | 0.01 | 0.11% | 6.366 | 6.3715 | 6.363 | 7,377 |
| Mar 14 2024 | 6.362 | 0.00 | 0.02% | 6.365 | 6.3785 | 6.3585 | 55,586 |
| Mar 13 2024 | 6.361 | 0.02 | 0.34% | 6.358 | 6.361 | 6.3515 | 17,217 |
| Mar 12 2024 | 6.3395 | 0.01 | 0.17% | 6.337 | 6.354 | 6.3335 | 58,788 |
| Mar 11 2024 | 6.329 | 0.00 | 0.01% | 6.328 | 6.3305 | 6.324 | 4,158 |
| Mar 08 2024 | 6.3285 | 0.01 | 0.17% | 6.33 | 6.3395 | 6.316 | 28,181 |
| Mar 07 2024 | 6.3175 | 0.00 | -0.02% | 6.322 | 6.328 | 6.308 | 148,339 |
| Mar 06 2024 | 6.319 | 0.00 | 0.02% | 6.311 | 6.329 | 6.309 | 9,508 |
| Mar 05 2024 | 6.318 | 0.00 | -0.06% | 6.319 | 6.3255 | 6.312 | 22,126 |
| Mar 04 2024 | 6.3215 | 0.01 | 0.23% | 6.319 | 6.3345 | 6.3105 | 10,728 |
| Mar 01 2024 | 6.307 | -0.01 | -0.17% | 6.312 | 6.312 | 6.301 | 1,167 |
| Feb 29 2024 | 6.318 | -0.02 | -0.35% | 6.325 | 6.3305 | 6.306 | 32,285 |
| Feb 28 2024 | 6.34 | 0.01 | 0.09% | 6.339 | 6.3405 | 6.3235 | 9,869 |
| Feb 27 2024 | 6.334 | 0.01 | 0.09% | 6.32 | 6.339 | 6.315 | 43,391 |
| Feb 26 2024 | 6.3285 | -0.01 | -0.14% | 6.341 | 6.3495 | 6.32 | 7,866 |
