HQI(HQI)
HQI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.04 | $12.30 | $11.99 | $12.21 | 3,620 |
| 5/20/2026 | $12.27 | $12.39 | $11.76 | $12.01 | 13,100 |
| 5/19/2026 | $12.58 | $12.58 | $11.96 | $12.10 | 12,700 |
| 5/18/2026 | $12.03 | $12.69 | $11.92 | $12.52 | 11,539 |
| 5/15/2026 | $12.94 | $13.17 | $12.00 | $12.39 | 16,000 |
| 5/14/2026 | $12.38 | $13.19 | $12.38 | $13.19 | 19,825 |
| 5/13/2026 | $11.12 | $12.58 | $11.00 | $12.47 | 18,200 |
| 5/12/2026 | $11.68 | $12.07 | $11.09 | $11.39 | 28,000 |
| 5/11/2026 | $11.94 | $12.03 | $11.40 | $11.66 | 6,209 |
| 5/8/2026 | $12.19 | $12.39 | $11.94 | $11.94 | 12,800 |
| 5/7/2026 | $11.76 | $12.39 | $11.38 | $12.22 | 20,500 |
| 5/6/2026 | $11.70 | $12.10 | $11.53 | $11.90 | 37,445 |
| 5/5/2026 | $11.54 | $12.00 | $11.32 | $11.74 | 19,100 |
| 5/4/2026 | $11.10 | $11.55 | $10.90 | $11.53 | 46,900 |
| 5/1/2026 | $11.70 | $11.78 | $11.13 | $11.15 | 30,129 |
| 4/30/2026 | $11.63 | $11.86 | $11.41 | $11.57 | 12,732 |
| 4/29/2026 | $11.27 | $11.90 | $11.04 | $11.70 | 20,900 |
| 4/28/2026 | $11.15 | $11.49 | $10.86 | $11.34 | 16,937 |
| 4/27/2026 | $10.92 | $11.50 | $10.59 | $11.21 | 37,400 |
| 4/24/2026 | $10.45 | $11.09 | $10.39 | $11.06 | 12,648 |
| 4/23/2026 | $10.52 | $10.92 | $10.37 | $10.48 | 10,026 |
| 4/22/2026 | $10.14 | $10.62 | $10.14 | $10.47 | 14,600 |
| 4/21/2026 | $10.95 | $11.15 | $10.04 | $10.04 | 26,714 |
| 4/20/2026 | $10.49 | $10.80 | $10.49 | $10.63 | 11,000 |
| 4/17/2026 | $10.25 | $10.67 | $10.21 | $10.44 | 19,400 |
| 4/16/2026 | $10.19 | $10.84 | $10.08 | $10.18 | 22,300 |
| 4/15/2026 | $10.40 | $10.59 | $10.22 | $10.25 | 19,805 |
| 4/14/2026 | $10.30 | $10.96 | $10.24 | $10.38 | 29,943 |
| 4/13/2026 | $10.39 | $10.81 | $10.12 | $10.23 | 10,807 |
| 4/10/2026 | $10.64 | $10.70 | $10.25 | $10.28 | 13,100 |
| 4/9/2026 | $10.74 | $11.00 | $10.60 | $10.70 | 17,700 |
| 4/8/2026 | $10.62 | $11.19 | $10.62 | $10.86 | 19,316 |
| 4/7/2026 | $10.36 | $10.59 | $10.30 | $10.30 | 17,500 |
| 4/6/2026 | $10.14 | $11.03 | $10.14 | $10.50 | 45,300 |
| 4/2/2026 | $10.03 | $10.32 | $10.00 | $10.23 | 25,900 |
| 4/1/2026 | $10.13 | $10.48 | $9.97 | $10.23 | 17,200 |
| 3/31/2026 | $9.94 | $10.40 | $9.69 | $9.98 | 16,337 |
| 3/30/2026 | $10.00 | $10.00 | $9.70 | $9.79 | 16,500 |
| 3/27/2026 | $10.05 | $10.39 | $9.89 | $9.94 | 9,802 |
| 3/26/2026 | $10.10 | $10.41 | $9.99 | $10.03 | 24,501 |
| 3/25/2026 | $9.99 | $10.47 | $9.99 | $10.21 | 10,507 |
| 3/24/2026 | $10.41 | $10.93 | $10.06 | $10.10 | 15,200 |
| 3/23/2026 | $10.02 | $11.01 | $10.02 | $10.48 | 25,600 |
| 3/20/2026 | $10.29 | $10.56 | $9.65 | $9.83 | 50,749 |
| 3/19/2026 | $10.00 | $10.76 | $10.00 | $10.27 | 15,403 |
| 3/18/2026 | $10.68 | $10.68 | $10.03 | $10.05 | 15,330 |
| 3/17/2026 | $10.80 | $11.22 | $10.69 | $10.69 | 11,141 |
| 3/16/2026 | $10.89 | $11.26 | $10.78 | $10.79 | 15,800 |
| 3/13/2026 | $11.14 | $11.28 | $10.86 | $10.86 | 17,800 |
| 3/12/2026 | $10.35 | $11.40 | $10.35 | $10.84 | 9,848 |
| 3/11/2026 | $10.40 | $10.83 | $10.40 | $10.44 | 10,741 |
| 3/10/2026 | $11.20 | $11.20 | $10.50 | $10.50 | 14,000 |
| 3/9/2026 | $10.99 | $11.32 | $10.96 | $11.20 | 9,607 |
| 3/6/2026 | $10.54 | $11.25 | $10.27 | $11.01 | 13,400 |
| 3/5/2026 | $11.16 | $11.16 | $10.65 | $10.74 | 14,400 |
| 3/4/2026 | $11.63 | $12.05 | $11.20 | $11.26 | 13,847 |
| 3/3/2026 | $11.74 | $12.47 | $11.56 | $11.58 | 15,927 |
| 3/2/2026 | $11.60 | $12.15 | $11.50 | $11.91 | 17,600 |
| 2/27/2026 | $12.10 | $12.10 | $11.43 | $11.66 | 21,732 |
| 2/26/2026 | $12.05 | $12.48 | $12.02 | $12.20 | 11,100 |
| 2/25/2026 | $12.02 | $12.38 | $11.61 | $12.24 | 11,000 |
| 2/24/2026 | $11.54 | $12.33 | $11.49 | $11.90 | 14,960 |
| 2/23/2026 | $11.65 | $11.94 | $11.33 | $11.49 | 23,900 |
| 2/20/2026 | $11.01 | $11.74 | $11.01 | $11.58 | 10,700 |