HQL(HQL)
HQL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $19.44 | $19.60 | $19.03 | $19.25 | 445,050 |
| 7/23/2026 | $19.64 | $19.75 | $19.42 | $19.63 | 97,330 |
| 7/22/2026 | $19.91 | $19.95 | $19.58 | $19.72 | 85,900 |
| 7/21/2026 | $19.50 | $19.86 | $19.40 | $19.83 | 76,910 |
| 7/20/2026 | $19.95 | $20.05 | $19.54 | $19.54 | 126,546 |
| 7/17/2026 | $19.53 | $19.96 | $19.36 | $19.74 | 207,702 |
| 7/16/2026 | $20.19 | $20.19 | $19.60 | $19.73 | 139,525 |
| 7/15/2026 | $19.96 | $20.16 | $19.73 | $20.15 | 88,207 |
| 7/14/2026 | $19.93 | $20.00 | $19.68 | $19.92 | 139,300 |
| 7/13/2026 | $20.19 | $20.19 | $19.76 | $19.88 | 132,821 |
| 7/10/2026 | $20.89 | $21.32 | $20.07 | $20.28 | 155,800 |
| 7/9/2026 | $20.71 | $21.08 | $20.62 | $20.83 | 144,600 |
| 7/8/2026 | $20.68 | $20.82 | $20.23 | $20.57 | 165,829 |
| 7/7/2026 | $20.34 | $20.68 | $20.21 | $20.63 | 207,120 |
| 7/6/2026 | $20.18 | $20.30 | $20.01 | $20.15 | 141,822 |
| 7/2/2026 | $20.05 | $20.20 | $19.78 | $20.12 | 127,500 |
| 7/1/2026 | $20.06 | $20.20 | $19.83 | $19.98 | 142,100 |
| 6/30/2026 | $19.95 | $20.17 | $19.85 | $20.01 | 174,800 |
| 6/29/2026 | $19.49 | $19.82 | $19.35 | $19.76 | 203,928 |
| 6/26/2026 | $19.01 | $19.40 | $19.01 | $19.25 | 157,748 |
| 6/25/2026 | $19.00 | $19.33 | $18.95 | $19.03 | 147,900 |
| 6/24/2026 | $18.76 | $19.00 | $18.72 | $18.89 | 163,700 |
| 6/23/2026 | $18.34 | $18.76 | $18.30 | $18.63 | 140,428 |
| 6/22/2026 | $18.15 | $18.49 | $18.15 | $18.34 | 166,188 |
| 6/18/2026 | $18.07 | $18.14 | $17.86 | $17.96 | 120,519 |
| 6/17/2026 | $17.47 | $17.86 | $17.47 | $17.86 | 167,766 |
| 6/16/2026 | $17.18 | $17.28 | $17.01 | $17.14 | 60,600 |
| 6/15/2026 | $17.21 | $17.25 | $17.01 | $17.16 | 92,500 |
| 6/12/2026 | $16.89 | $17.11 | $16.76 | $16.95 | 100,200 |
| 6/11/2026 | $16.59 | $16.95 | $16.50 | $16.86 | 139,250 |
| 6/10/2026 | $16.78 | $17.01 | $16.48 | $16.51 | 88,241 |
| 6/9/2026 | $16.82 | $16.95 | $16.34 | $16.78 | 166,487 |
| 6/8/2026 | $17.07 | $17.09 | $16.60 | $16.67 | 69,613 |
| 6/5/2026 | $17.25 | $17.29 | $16.59 | $16.92 | 127,000 |
| 6/4/2026 | $17.00 | $17.38 | $17.00 | $17.27 | 63,600 |
| 6/3/2026 | $17.13 | $17.13 | $16.90 | $16.93 | 130,846 |
| 6/2/2026 | $17.55 | $17.55 | $17.05 | $17.18 | 146,200 |
| 6/1/2026 | $17.84 | $17.85 | $17.45 | $17.60 | 99,566 |
| 5/29/2026 | $17.76 | $17.91 | $17.75 | $17.86 | 64,903 |
| 5/28/2026 | $17.62 | $17.77 | $17.56 | $17.67 | 118,600 |
| 5/27/2026 | $17.44 | $17.66 | $17.44 | $17.53 | 67,103 |
| 5/26/2026 | $17.22 | $17.38 | $17.21 | $17.37 | 94,547 |
| 5/22/2026 | $17.23 | $17.46 | $17.17 | $17.19 | 111,400 |
| 5/21/2026 | $17.10 | $17.24 | $17.00 | $17.21 | 121,136 |
| 5/20/2026 | $17.47 | $17.68 | $17.47 | $17.66 | 179,036 |
| 5/19/2026 | $17.64 | $17.64 | $17.30 | $17.41 | 130,344 |
| 5/18/2026 | $17.85 | $17.89 | $17.55 | $17.67 | 125,600 |
| 5/15/2026 | $18.19 | $18.23 | $17.77 | $17.78 | 83,500 |
| 5/14/2026 | $18.25 | $18.33 | $18.12 | $18.20 | 71,315 |
| 5/13/2026 | $18.14 | $18.22 | $18.09 | $18.19 | 64,544 |
| 5/12/2026 | $18.10 | $18.20 | $18.02 | $18.09 | 128,300 |
| 5/11/2026 | $18.22 | $18.46 | $18.10 | $18.11 | 115,607 |
| 5/8/2026 | $18.03 | $18.19 | $17.95 | $18.19 | 96,936 |
| 5/7/2026 | $18.25 | $18.27 | $17.75 | $17.95 | 128,153 |
| 5/6/2026 | $17.96 | $18.28 | $17.94 | $18.22 | 132,000 |
| 5/5/2026 | $17.89 | $18.00 | $17.75 | $17.90 | 65,609 |
| 5/4/2026 | $17.55 | $17.84 | $17.55 | $17.72 | 82,985 |
| 5/1/2026 | $17.54 | $17.61 | $17.38 | $17.55 | 64,949 |
| 4/30/2026 | $17.46 | $17.69 | $17.46 | $17.50 | 218,000 |
| 4/29/2026 | $17.55 | $17.63 | $17.29 | $17.40 | 60,626 |
| 4/28/2026 | $17.53 | $17.79 | $17.44 | $17.53 | 85,100 |