|
|
Closing price on 1/15/2020
|
|
| Open |
2.46 |
| High |
2.55 |
| Low |
2.42 |
| Volume |
122,480 |
| Split-adjusted Price |
1.68 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-0.14 / -5.47%
|
2.46
|
2.55
|
2.42
|
2.42
|
2.46
|
1.68
|
122,480
|
|
|
1/14/2020
|
-0.04 / -1.54%
|
2.63
|
2.63
|
2.45
|
2.56
|
2.54
|
1.77
|
223,630
|
|
|
1/13/2020
|
0.00 / 0.00%
|
2.60
|
2.61
|
2.56
|
2.60
|
2.60
|
1.80
|
162,570
|
|
|
1/10/2020
|
-0.11 / -4.06%
|
2.80
|
2.80
|
2.56
|
2.60
|
2.64
|
1.80
|
439,540
|
|
|
1/9/2020
|
+0.01 / +0.37%
|
2.82
|
2.83
|
2.70
|
2.71
|
2.73
|
1.88
|
139,320
|
|
|
1/8/2020
|
-0.15 / -5.26%
|
2.77
|
2.86
|
2.69
|
2.70
|
2.73
|
1.87
|
355,330
|
|
|
1/7/2020
|
+0.05 / +1.79%
|
2.80
|
2.95
|
2.80
|
2.85
|
2.89
|
1.98
|
267,050
|
|
|
1/6/2020
|
-0.05 / -1.75%
|
2.85
|
2.85
|
2.71
|
2.80
|
2.75
|
1.94
|
152,590
|
|
|
1/3/2020
|
-0.09 / -3.06%
|
2.94
|
2.95
|
2.79
|
2.85
|
2.80
|
1.98
|
582,910
|
|
|
1/2/2020
|
+0.10 / +3.52%
|
2.86
|
2.95
|
2.79
|
2.94
|
2.85
|
2.04
|
119,490
|
|
|
12/31/2019
|
-0.06 / -2.07%
|
2.90
|
2.91
|
2.80
|
2.84
|
2.83
|
1.97
|
305,130
|
|
|
12/30/2019
|
-0.02 / -0.68%
|
2.92
|
2.97
|
2.88
|
2.90
|
2.91
|
2.01
|
256,460
|
|
|
12/27/2019
|
-0.18 / -5.81%
|
2.99
|
3.10
|
2.90
|
2.92
|
2.92
|
2.02
|
246,050
|
|
|
12/26/2019
|
-0.09 / -2.82%
|
3.04
|
3.14
|
2.99
|
3.10
|
3.05
|
2.15
|
1,434,900
|
|
|
12/25/2019
|
-0.10 / -3.04%
|
3.43
|
3.43
|
3.10
|
3.19
|
3.28
|
2.21
|
522,480
|
|
|
12/24/2019
|
+0.21 / +6.82%
|
3.10
|
3.29
|
3.08
|
3.29
|
3.27
|
2.28
|
3,410,070
|
|
|
12/23/2019
|
+0.20 / +6.94%
|
2.93
|
3.08
|
2.86
|
3.08
|
3.05
|
2.14
|
1,359,910
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.84
|
2.88
|
2.87
|
2.00
|
201,420
|
|
|
12/19/2019
|
-0.07 / -2.37%
|
2.97
|
2.97
|
2.86
|
2.88
|
2.90
|
2.00
|
263,530
|
|
|
12/18/2019
|
+0.03 / +1.03%
|
2.92
|
2.97
|
2.90
|
2.95
|
2.93
|
2.05
|
180,700
|
|
|
12/17/2019
|
-0.08 / -2.67%
|
3.03
|
3.03
|
2.90
|
2.92
|
2.98
|
2.02
|
345,210
|
|
|
12/16/2019
|
+0.09 / +3.09%
|
2.90
|
3.03
|
2.90
|
3.00
|
2.98
|
2.08
|
225,860
|
|
|
12/13/2019
|
-0.09 / -3.00%
|
2.97
|
2.97
|
2.80
|
2.91
|
2.88
|
2.02
|
264,720
|
|
|
12/12/2019
|
-0.07 / -2.28%
|
3.01
|
3.04
|
2.97
|
3.00
|
3.00
|
2.08
|
1,238,460
|
|
|
12/11/2019
|
+0.02 / +0.66%
|
3.05
|
3.07
|
3.00
|
3.07
|
3.01
|
2.13
|
135,710
|
|
|
12/10/2019
|
+0.01 / +0.33%
|
3.10
|
3.21
|
3.01
|
3.05
|
3.09
|
2.11
|
546,050
|
|
|
12/9/2019
|
+0.19 / +6.67%
|
2.90
|
3.04
|
2.85
|
3.04
|
3.04
|
2.11
|
1,638,810
|
|
|
12/6/2019
|
-0.17 / -5.63%
|
2.82
|
3.02
|
2.82
|
2.85
|
2.90
|
1.98
|
236,800
|
|
|
12/5/2019
|
-0.22 / -6.79%
|
3.23
|
3.23
|
3.02
|
3.02
|
3.02
|
2.09
|
1,598,270
|
|
|
12/4/2019
|
+0.03 / +0.93%
|
3.20
|
3.27
|
3.05
|
3.24
|
3.22
|
2.25
|
443,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|