HMQ Historical USD Price
Daily close · May 11, 2017 → May 10, 2018Daily price history
Apr 11, 2018 → May 10, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-05-10 | $0.168786 | $0.171269 | $0.160915 | $0.161075 | $172,901.00 |
| 2018-05-09 | $0.17128 | $0.175249 | $0.165016 | $0.168647 | $281,164.00 |
| 2018-05-08 | $0.180661 | $0.184516 | $0.167033 | $0.171612 | $223,356.00 |
| 2018-05-07 | $0.189059 | $0.189098 | $0.179326 | $0.180258 | $154,934.00 |
| 2018-05-06 | $0.19883 | $0.201133 | $0.185197 | $0.189355 | $234,024.00 |
| 2018-05-05 | $0.202825 | $0.208487 | $0.1967 | $0.198701 | $237,096.00 |
| 2018-05-04 | $0.204887 | $0.206458 | $0.197398 | $0.202907 | $501,211.00 |
| 2018-05-03 | $0.205321 | $0.210047 | $0.193194 | $0.205076 | $1.97M |
| 2018-05-02 | $0.185475 | $0.216504 | $0.182104 | $0.205407 | $5.66M |
| 2018-05-01 | $0.185869 | $0.186302 | $0.177185 | $0.186302 | $257,483.00 |
| 2018-04-30 | $0.198465 | $0.231017 | $0.184619 | $0.185695 | $501,834.00 |
| 2018-04-29 | $0.191337 | $0.202106 | $0.181274 | $0.195162 | $958,821.00 |
| 2018-04-28 | $0.180636 | $0.193335 | $0.180587 | $0.189943 | $199,473.00 |
| 2018-04-27 | $0.186857 | $0.191272 | $0.180973 | $0.180973 | $211,824.00 |
| 2018-04-26 | $0.172984 | $0.189203 | $0.168725 | $0.186595 | $218,146.00 |
| 2018-04-25 | $0.209371 | $0.209371 | $0.171305 | $0.171519 | $393,935.00 |
| 2018-04-24 | $0.194993 | $0.211953 | $0.191523 | $0.210962 | $1.04M |
| 2018-04-23 | $0.179927 | $0.200032 | $0.176755 | $0.196247 | $1.98M |
| 2018-04-22 | $0.180384 | $0.186875 | $0.176268 | $0.180321 | $364,970.00 |
| 2018-04-21 | $0.186471 | $0.186927 | $0.168953 | $0.180385 | $649,465.00 |
| 2018-04-20 | $0.172667 | $0.193023 | $0.172332 | $0.186491 | $1.55M |
| 2018-04-19 | $0.16961 | $0.175995 | $0.167252 | $0.172828 | $707,734.00 |
| 2018-04-18 | $0.159047 | $0.173929 | $0.157095 | $0.169033 | $559,063.00 |
| 2018-04-17 | $0.16541 | $0.167845 | $0.156844 | $0.160062 | $345,012.00 |
| 2018-04-16 | $0.173691 | $0.1764 | $0.158433 | $0.165327 | $496,750.00 |
| 2018-04-15 | $0.162894 | $0.17604 | $0.161913 | $0.173595 | $725,591.00 |
| 2018-04-14 | $0.152794 | $0.166163 | $0.149383 | $0.163446 | $753,787.00 |
| 2018-04-13 | $0.146126 | $0.15828 | $0.139789 | $0.151495 | $444,859.00 |
| 2018-04-12 | $0.135824 | $0.162286 | $0.130019 | $0.145941 | $757,009.00 |
| 2018-04-11 | $0.133786 | $0.137471 | $0.130564 | $0.134567 | $564,211.00 |