Quantcast

Historical Stock Prices

HQH 
$19.4
*  
0.02
0.1%
Get HQH Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading HQH now
Exchange:NYSE

Community Rating:
View:    HQH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
04/22/2019 19.36 19.56 19.27 19.4 172,043
04/18/2019 19.41 19.54 18.97 19.42 303,614
04/17/2019 20.05 20.0961 19.16 19.4 299,908
04/16/2019 20.23 20.36 19.98 19.99 163,943
04/15/2019 20.22 20.299 20.005 20.13 143,135
04/12/2019 20.38 20.4618 20.18 20.22 143,551
04/11/2019 20.61 20.68 20.25 20.26 133,495
04/10/2019 20.51 20.6813 20.51 20.59 113,598
04/09/2019 20.69 20.6901 20.5 20.5 101,080
04/08/2019 20.77 20.8 20.53 20.69 122,695
04/05/2019 20.6 20.87 20.57 20.79 99,297
04/04/2019 20.58 20.72 20.34 20.57 141,025
04/03/2019 20.64 20.6816 20.45 20.55 162,123
04/02/2019 20.48 20.65 20.46 20.6 142,094
04/01/2019 20.55 20.69 20.5 20.51 116,357
03/29/2019 20.43 20.61 20.39 20.54 83,762
03/28/2019 20.21 20.28 20.065 20.13 118,718
03/27/2019 20.33 20.36 20.05 20.19 106,049
03/26/2019 20.1 20.33 20.1 20.29 70,013
03/25/2019 20.06 20.14 19.9197 20.08 86,889
03/22/2019 20.46 20.47 20.0105 20.11 124,570
03/21/2019 20.17 20.51 20.1262 20.46 226,010
03/20/2019 20.67 20.75 20.57 20.58 91,758
03/19/2019 20.79 20.81 20.6897 20.72 70,548
03/18/2019 20.68 20.88 20.67 20.72 114,462
03/15/2019 20.65 20.805 20.6338 20.72 111,735
03/14/2019 20.59 20.6399 20.48 20.58 88,895
03/13/2019 20.35 20.6497 20.35 20.56 113,083
03/12/2019 20.23 20.45 20.23 20.34 87,583
03/11/2019 19.9 20.25 19.9 20.22 143,154
03/08/2019 19.8 19.974 19.75 19.89 143,825
03/07/2019 20.19 20.29 20 20.01 91,006
03/06/2019 20.69 20.75 20.2 20.25 167,013
03/05/2019 20.63 20.87 20.58 20.72 138,183
03/04/2019 20.93 21 20.54 20.63 110,900
03/01/2019 20.6 20.879 20.53 20.86 85,405
02/28/2019 20.78 20.78 20.5 20.52 137,058
02/27/2019 20.63 20.97 20.63 20.84 114,815
02/26/2019 21.16 21.18 21.04 21.1 137,744
02/25/2019 21.15 21.29 21.1 21.16 154,361
02/22/2019 20.58 20.99 20.57 20.89 113,345
02/21/2019 20.97 20.97 20.5 20.54 94,007
02/20/2019 21.07 21.0825 20.77 20.92 57,885
02/19/2019 21.09 21.39 20.97 21.01 121,706
02/15/2019 20.9 21.12 20.8002 21.09 163,212
02/14/2019 20.65 20.8699 20.6 20.81 89,714
02/13/2019 20.7 20.83 20.54 20.66 190,470
02/12/2019 20.82 20.93 20.495 20.63 253,154
02/11/2019 20.75 20.75 20.5585 20.71 112,259
02/08/2019 20.6 20.68 20.42 20.66 118,021
02/07/2019 20.76 20.85 20.5114 20.63 167,640
02/06/2019 21.05 21.0599 20.82 20.86 124,600
02/05/2019 21.08 21.12 20.9073 21.05 109,706
02/04/2019 21.13 21.13 20.9 21.02 156,209
02/01/2019 21.15 21.15 20.88 20.96 169,853
01/31/2019 20.7 21.12 20.7 21.08 124,400
01/30/2019 20.39 20.71 20.2864 20.68 207,582
01/29/2019 20.25 20.45 20.25 20.37 149,710
01/28/2019 20.36 20.51 20.12 20.23 142,049
01/25/2019 20.52 20.9 20.4924 20.62 102,433
01/24/2019 20.34 20.4682 20.28 20.4 100,654
01/23/2019 20.44 20.5463 20.145 20.26 83,354
01/22/2019 20.65 20.65 20.26 20.4 111,848
*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