Quantcast

Hanwha Q CELLS Co., Ltd. American Depositary Shares Historical Stock Prices

HQCL 
$5.63
*  
0.07
1.23%
Get HQCL Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading HQCL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.67 5.6533 5.57 5.63 8,721
07/13/2018 5.6027 5.6533 5.57 5.63 8,721
07/12/2018 5.75 5.8 5.61 5.7 8,637
07/11/2018 5.74 5.9 5.61 5.61 12,110
07/10/2018 5.73 5.88 5.695 5.88 17,131
07/09/2018 5.66 5.9271 5.65 5.71 10,613
07/06/2018 5.4 5.79 5.4 5.69 19,227
07/05/2018 5.67 5.739 5.43 5.43 44,406
07/03/2018 6.23 6.23 5.6 5.6 168,184
07/02/2018 6.43 6.53 6.15 6.27 21,952
06/29/2018 7.02 7.1837 6.46 6.46 65,181
06/28/2018 6.93 7.34 6.7053 7.06 261,266
06/27/2018 6.21 6.98 6.15 6.93 77,908
06/26/2018 5.98 6.34 5.98 6.15 47,720
06/25/2018 6.04 6.04 5.97 6.02 30,432
06/22/2018 6.1 6.1 5.99 6.04 12,807
06/21/2018 6.1 6.1 6 6.03 16,323
06/20/2018 6.12 6.18 6 6.1 25,376
06/19/2018 6.19 6.19 6.08 6.11 17,145
06/18/2018 6.21 6.26 6.16 6.18 8,549
06/15/2018 6.35 6.43 6.2 6.26 27,876
06/14/2018 6.41 6.56 6.36 6.37 17,785
06/13/2018 6.49 6.5599 6.35 6.38 20,077
06/12/2018 6.58 6.66 6.48 6.5335 25,701
06/11/2018 6.5 6.66 6.5 6.66 17,301
06/08/2018 6.79 6.84 6.53 6.53 32,947
06/07/2018 6.86 6.88 6.7 6.87 20,969
06/06/2018 6.83 6.87 6.7 6.86 14,246
06/05/2018 6.64 6.8989 6.64 6.8 29,540
06/04/2018 6.99 7.05 6.59 6.71 79,758
06/01/2018 7.23 7.27 7.02 7.03 23,399
05/31/2018 7.16 7.3058 7.15 7.22 10,159
05/30/2018 7.24 7.28 7.125 7.21 26,210
05/29/2018 7.2 7.32 7.16 7.23 12,288
05/25/2018 7.16 7.37 7.15 7.23 34,319
05/24/2018 7.32 7.36 7.11 7.22 11,151
05/23/2018 7.42 7.5 7.35 7.36 9,458
05/22/2018 7.56 7.56 7.3 7.375 10,376
05/21/2018 7.61 7.62 7.5124 7.58 10,583
05/18/2018 7.64 7.65 7.5472 7.64 9,519
05/17/2018 7.52 7.8276 7.52 7.64 14,316
05/16/2018 7.49 7.89 7.47 7.61 56,844
05/15/2018 7.34 7.48 6.9994 7.4428 73,540
05/14/2018 7.3 7.4852 6.97 6.9701 26,212
05/11/2018 6.9 7.034 6.9 6.92 5,162
05/10/2018 6.86 7.07 6.72 6.94 17,891
05/09/2018 6.86 6.93 6.61 6.85 11,741
05/08/2018 6.85 6.99 6.76 6.8 8,659
05/07/2018 6.96 6.99 6.87 6.88 13,086
05/04/2018 6.9 7 6.839 7 10,573
05/03/2018 6.95 6.97 6.77 6.86 19,089
05/02/2018 7.01 7.15 6.92 6.93 20,029
05/01/2018 7.08 7.29 7.01 7.04 16,752
04/30/2018 7.19 7.2 7.11 7.11 7,173
04/27/2018 7.24 7.25 7.1219 7.2 14,623
04/26/2018 7.28 7.28 7.16 7.25 7,079
04/25/2018 7.28 7.41 7.17 7.24 20,154
04/24/2018 7.28 7.44 7.1 7.25 21,744
04/23/2018 7.26 7.31 7.14 7.31 23,401
04/20/2018 7.37 7.45 7.25 7.28 13,256
04/19/2018 7.38 7.47 7.32 7.44 3,209
04/18/2018 7.31 7.49 7.27 7.41 19,756
04/17/2018 7.21 7.46 7.15 7.44 60,966
04/16/2018 7.22 7.25 7.155 7.2 66,262
04/13/2018 7.22 7.45 7.22 7.26 68,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio