|
|
Closing price on 1/13/2021
|
|
| Open |
3.05 |
| High |
3.06 |
| Low |
2.91 |
| Volume |
742,400 |
| Split-adjusted Price |
2.09 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
+0.03 / +1.01%
|
3.05
|
3.06
|
2.91
|
3.01
|
2.96
|
2.09
|
742,400
|
|
|
1/12/2021
|
+0.06 / +2.05%
|
2.92
|
2.99
|
2.75
|
2.98
|
2.88
|
2.07
|
656,400
|
|
|
1/11/2021
|
+0.13 / +4.66%
|
2.78
|
2.92
|
2.75
|
2.92
|
2.78
|
2.02
|
768,800
|
|
|
1/8/2021
|
-0.06 / -2.11%
|
2.85
|
2.88
|
2.77
|
2.79
|
2.82
|
1.93
|
341,100
|
|
|
1/7/2021
|
+0.16 / +5.95%
|
2.69
|
2.85
|
2.65
|
2.85
|
2.75
|
1.98
|
515,400
|
|
|
1/6/2021
|
+0.02 / +0.75%
|
2.70
|
2.71
|
2.64
|
2.69
|
2.68
|
1.87
|
524,400
|
|
|
1/5/2021
|
-0.03 / -1.11%
|
2.72
|
2.72
|
2.67
|
2.67
|
2.70
|
1.85
|
248,800
|
|
|
1/4/2021
|
+0.06 / +2.27%
|
2.62
|
2.74
|
2.62
|
2.70
|
2.68
|
1.87
|
502,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
2.64
|
2.68
|
2.59
|
2.64
|
2.63
|
1.83
|
386,970
|
|
|
12/30/2020
|
+0.04 / +1.54%
|
2.60
|
2.70
|
2.58
|
2.64
|
2.65
|
1.83
|
576,930
|
|
|
12/29/2020
|
+0.02 / +0.78%
|
2.55
|
2.64
|
2.52
|
2.60
|
2.58
|
1.80
|
293,260
|
|
|
12/28/2020
|
-0.02 / -0.77%
|
2.60
|
2.60
|
2.54
|
2.58
|
2.57
|
1.79
|
259,480
|
|
|
12/25/2020
|
+0.09 / +3.59%
|
2.51
|
2.60
|
2.50
|
2.60
|
2.56
|
1.80
|
104,100
|
|
|
12/24/2020
|
-0.14 / -5.28%
|
2.66
|
2.66
|
2.47
|
2.51
|
2.55
|
1.74
|
203,540
|
|
|
12/23/2020
|
+0.08 / +3.11%
|
2.58
|
2.70
|
2.58
|
2.65
|
2.64
|
1.84
|
509,220
|
|
|
12/22/2020
|
+0.08 / +3.21%
|
2.50
|
2.58
|
2.48
|
2.57
|
2.53
|
1.78
|
173,720
|
|
|
12/21/2020
|
+0.03 / +1.22%
|
2.46
|
2.51
|
2.46
|
2.49
|
2.50
|
1.73
|
221,270
|
|
|
12/18/2020
|
-0.02 / -0.81%
|
2.50
|
2.53
|
2.46
|
2.46
|
2.48
|
1.71
|
220,450
|
|
|
12/17/2020
|
+0.01 / +0.40%
|
2.47
|
2.50
|
2.47
|
2.48
|
2.49
|
1.72
|
212,960
|
|
|
12/16/2020
|
-0.01 / -0.40%
|
2.51
|
2.51
|
2.47
|
2.47
|
2.49
|
1.71
|
208,690
|
|
|
12/15/2020
|
-0.01 / -0.40%
|
2.49
|
2.51
|
2.47
|
2.48
|
2.49
|
1.72
|
223,480
|
|
|
12/14/2020
|
-0.02 / -0.80%
|
2.50
|
2.51
|
2.48
|
2.49
|
2.50
|
1.73
|
275,230
|
|
|
12/11/2020
|
+0.02 / +0.80%
|
2.48
|
2.52
|
2.47
|
2.51
|
2.49
|
1.74
|
177,080
|
|
|
12/10/2020
|
-0.01 / -0.40%
|
2.52
|
2.52
|
2.48
|
2.49
|
2.49
|
1.73
|
106,230
|
|
|
12/9/2020
|
-0.04 / -1.57%
|
2.57
|
2.57
|
2.49
|
2.50
|
2.51
|
1.73
|
84,970
|
|
|
12/8/2020
|
+0.03 / +1.20%
|
2.52
|
2.58
|
2.52
|
2.54
|
2.54
|
1.76
|
115,270
|
|
|
12/7/2020
|
+0.04 / +1.62%
|
2.48
|
2.52
|
2.48
|
2.51
|
2.51
|
1.74
|
211,620
|
|
|
12/4/2020
|
+0.01 / +0.41%
|
2.46
|
2.52
|
2.46
|
2.47
|
2.48
|
1.71
|
298,180
|
|
|
12/3/2020
|
0.00 / 0.00%
|
2.46
|
2.50
|
2.45
|
2.46
|
2.47
|
1.71
|
176,410
|
|
|
12/2/2020
|
0.00 / 0.00%
|
2.46
|
2.51
|
2.46
|
2.46
|
2.47
|
1.71
|
74,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|