HQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.71	19.85	19.52	19.61	19.61	-	119,985
Apr 27, 2026	19.31	19.70	19.28	19.61	19.61	1.76%	111,262
Apr 24, 2026	19.43	19.50	19.10	19.27	19.27	-0.77%	99,859
Apr 23, 2026	19.60	19.65	19.31	19.42	19.42	-0.66%	128,174
Apr 22, 2026	19.88	19.89	19.48	19.55	19.55	-0.96%	109,723
Apr 21, 2026	19.88	19.95	19.50	19.74	19.74	-0.65%	129,680
Apr 20, 2026	19.95	19.95	19.78	19.87	19.87	-0.55%	140,306
Apr 17, 2026	19.98	19.99	19.82	19.98	19.98	1.11%	156,356
Apr 16, 2026	19.72	19.90	19.60	19.76	19.76	-0.20%	131,366
Apr 15, 2026	19.80	19.85	19.64	19.80	19.80	0.20%	170,729
Apr 14, 2026	19.56	19.80	19.40	19.76	19.76	1.96%	198,152
Apr 13, 2026	18.95	19.39	18.91	19.38	19.38	2.22%	155,934
Apr 10, 2026	18.91	19.05	18.84	18.96	18.96	0.96%	107,883
Apr 9, 2026	18.67	19.05	18.67	18.78	18.78	0.48%	168,603
Apr 8, 2026	18.81	18.81	18.51	18.69	18.69	2.24%	179,645
Apr 7, 2026	18.34	18.39	18.12	18.28	18.28	-0.60%	128,692
Apr 6, 2026	18.37	18.48	18.28	18.39	18.39	0.99%	135,194
Apr 2, 2026	18.23	18.36	17.92	18.21	18.21	-0.38%	141,683
Apr 1, 2026	18.04	18.45	18.04	18.28	18.28	2.75%	192,047
Mar 31, 2026	17.48	17.97	17.39	17.79	17.79	3.13%	191,942
Mar 30, 2026	17.47	17.69	17.14	17.25	17.25	-1.03%	158,074
Mar 27, 2026	18.12	18.21	17.39	17.43	17.43	-3.81%	223,351
Mar 26, 2026	18.07	18.46	18.07	18.12	18.12	-1.09%	134,915
Mar 25, 2026	18.00	18.56	18.00	18.32	18.32	2.75%	201,768
Mar 24, 2026	17.69	17.97	17.60	17.83	17.83	0.45%	234,386
Mar 23, 2026	17.91	18.06	17.70	17.75	17.75	0.34%	134,749
Mar 20, 2026	17.86	17.97	17.67	17.69	17.69	-1.12%	93,987
Mar 19, 2026	17.94	18.09	17.85	17.89	17.89	-1.05%	98,072
Mar 18, 2026	18.33	18.33	18.05	18.08	18.08	-1.53%	84,125
Mar 17, 2026	18.36	18.46	18.20	18.36	18.36	1.10%	110,053
Mar 16, 2026	18.07	18.80	17.97	18.16	18.16	1.34%	89,778
Mar 13, 2026	18.36	18.55	17.89	17.92	17.92	-1.97%	150,859
Mar 12, 2026	18.45	18.62	18.11	18.28	18.28	-1.72%	163,491
Mar 11, 2026	18.70	18.78	18.51	18.60	18.60	-0.05%	93,714
Mar 10, 2026	18.34	18.74	18.34	18.61	18.61	1.69%	176,082
Mar 9, 2026	18.03	18.36	17.96	18.30	18.30	1.44%	221,584
Mar 6, 2026	18.06	18.29	17.90	18.04	18.04	-0.88%	197,160
Mar 5, 2026	18.66	18.66	18.15	18.20	18.20	-2.73%	213,869
Mar 4, 2026	18.77	18.80	18.57	18.71	18.71	0.65%	168,216
Mar 3, 2026	18.72	18.79	18.33	18.59	18.59	-1.54%	214,631
Mar 2, 2026	18.80	18.97	18.55	18.88	18.88	-1.41%	205,627
Feb 27, 2026	19.02	19.34	19.02	19.15	19.15	0.52%	122,366
Feb 26, 2026	19.60	19.60	19.02	19.05	19.05	-2.61%	399,223
Feb 25, 2026	19.76	19.85	19.45	19.56	19.56	-0.20%	127,791
Feb 24, 2026	19.60	19.74	19.59	19.60	19.60	-	169,168
Feb 23, 2026	19.75	19.93	19.59	19.60	19.60	-0.81%	188,872
Feb 20, 2026	19.90	20.00	19.55	19.76	19.76	-3.42%	215,628
Feb 19, 2026	20.32	20.46	20.08	20.46	19.83	0.84%	359,583
Feb 18, 2026	20.16	20.44	20.13	20.29	19.67	1.05%	324,417
Feb 17, 2026	19.98	20.30	19.91	20.08	19.46	0.96%	431,524
Feb 13, 2026	19.61	19.89	19.56	19.89	19.28	1.53%	230,240
Feb 12, 2026	19.72	19.75	19.45	19.59	18.99	-0.25%	179,581
Feb 11, 2026	19.55	19.70	19.30	19.64	19.04	1.13%	231,483
Feb 10, 2026	19.44	19.56	19.32	19.42	18.82	0.05%	128,062
Feb 9, 2026	19.28	19.44	19.02	19.41	18.81	0.88%	151,746
Feb 6, 2026	18.91	19.26	18.91	19.24	18.65	2.07%	138,203
Feb 5, 2026	19.03	19.24	18.83	18.85	18.27	-1.82%	154,438
Feb 4, 2026	19.49	19.50	19.00	19.20	18.61	-0.62%	171,922
Feb 3, 2026	19.48	19.63	19.12	19.32	18.73	-0.05%	193,549
Feb 2, 2026	19.05	19.38	19.00	19.33	18.73	1.20%	159,244
Jan 30, 2026	19.11	19.24	18.89	19.10	18.51	-0.31%	123,784
Jan 29, 2026	19.09	19.17	18.95	19.16	18.57	0.47%	106,674
Jan 28, 2026	19.40	19.40	19.03	19.07	18.48	-1.70%	172,289
Jan 27, 2026	19.53	19.60	19.28	19.40	18.80	-0.72%	151,210
Jan 26, 2026	19.48	19.62	19.38	19.54	18.94	0.26%	115,538
Jan 23, 2026	19.65	19.76	19.36	19.49	18.89	-0.76%	144,250
Jan 22, 2026	19.55	19.79	19.24	19.64	19.04	1.03%	259,253
Jan 21, 2026	19.05	19.44	19.04	19.44	18.84	2.64%	252,905
Jan 20, 2026	18.68	18.94	18.50	18.94	18.36	0.64%	207,331
Jan 16, 2026	19.06	19.20	18.82	18.82	18.24	-1.00%	540,398
Jan 15, 2026	19.34	19.34	18.92	19.01	18.42	-0.89%	182,926
Jan 14, 2026	18.97	19.22	18.95	19.18	18.59	1.43%	238,312
Jan 13, 2026	19.25	19.31	18.78	18.91	18.33	-1.36%	190,141
Jan 12, 2026	19.35	19.37	18.89	19.17	18.58	-1.08%	230,668
Jan 9, 2026	19.23	19.45	19.19	19.38	18.78	1.52%	131,129
Jan 8, 2026	19.40	19.40	18.94	19.09	18.50	-1.65%	213,938
Jan 7, 2026	19.14	19.64	19.13	19.41	18.81	1.94%	271,310
Jan 6, 2026	18.77	19.14	18.74	19.04	18.45	1.82%	184,277
Jan 5, 2026	18.99	18.99	18.39	18.70	18.12	-0.90%	236,960
Jan 2, 2026	19.14	19.14	18.71	18.87	18.29	-0.37%	175,187
Dec 31, 2025	18.94	19.10	18.79	18.94	18.36	-	153,449
Dec 30, 2025	19.00	19.05	18.76	18.94	18.36	0.21%	251,928
Dec 29, 2025	19.20	19.20	18.89	18.90	18.32	-1.82%	112,445
Dec 26, 2025	19.37	19.37	19.11	19.25	18.66	-0.26%	147,553
Dec 24, 2025	19.33	19.35	19.16	19.30	18.71	0.63%	102,653
Dec 23, 2025	19.25	19.25	19.04	19.18	18.59	-	97,927
Dec 22, 2025	19.10	19.20	18.94	19.18	18.59	1.11%	162,395
Dec 19, 2025	18.78	19.05	18.75	18.97	18.39	1.28%	124,912
Dec 18, 2025	18.92	19.02	18.64	18.73	18.15	-0.11%	134,490
Dec 17, 2025	18.89	19.11	18.75	18.75	18.17	-0.27%	174,527
Dec 16, 2025	19.18	19.18	18.76	18.80	18.22	-1.05%	197,622
Dec 15, 2025	19.01	19.18	18.90	19.00	18.41	0.21%	152,845
Dec 12, 2025	19.00	19.10	18.86	18.96	18.38	-0.21%	95,215
Dec 11, 2025	18.89	19.10	18.84	19.00	18.41	0.26%	203,169
Dec 10, 2025	18.95	19.05	18.81	18.95	18.37	-0.11%	133,476
Dec 9, 2025	19.22	19.33	18.97	18.97	18.39	-1.25%	196,634
Dec 8, 2025	19.13	19.32	19.05	19.21	18.62	0.89%	325,685
Dec 5, 2025	19.07	19.15	18.92	19.04	18.45	0.37%	123,841
Dec 4, 2025	18.73	19.07	18.73	18.97	18.39	0.69%	169,791
Dec 3, 2025	18.65	18.95	18.65	18.84	18.26	0.69%	207,448