|
Closing price on 1/19/2024
|
|
Open |
7.56 |
High |
7.69 |
Low |
7.49 |
Volume |
694,400 |
Split-adjusted Price |
7.69 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.19 / +2.53%
|
7.56
|
7.69
|
7.49
|
7.69
|
7.59
|
7.69
|
694,400
|
|
1/18/2024
|
+0.10 / +1.35%
|
7.40
|
7.58
|
7.36
|
7.50
|
7.46
|
7.50
|
543,500
|
|
1/17/2024
|
-0.03 / -0.40%
|
7.42
|
7.50
|
7.33
|
7.40
|
7.39
|
7.40
|
317,600
|
|
1/16/2024
|
+0.02 / +0.27%
|
7.37
|
7.44
|
7.30
|
7.43
|
7.34
|
7.43
|
377,200
|
|
1/15/2024
|
+0.02 / +0.27%
|
7.38
|
7.45
|
7.35
|
7.41
|
7.40
|
7.41
|
121,700
|
|
1/12/2024
|
-0.19 / -2.51%
|
7.50
|
7.52
|
7.30
|
7.39
|
7.40
|
7.39
|
614,000
|
|
1/11/2024
|
0.00 / 0.00%
|
7.59
|
7.63
|
7.50
|
7.58
|
7.56
|
7.58
|
235,200
|
|
1/10/2024
|
-0.07 / -0.92%
|
7.63
|
7.64
|
7.50
|
7.58
|
7.54
|
7.58
|
347,900
|
|
1/9/2024
|
+0.05 / +0.66%
|
7.65
|
7.65
|
7.50
|
7.65
|
7.58
|
7.65
|
338,700
|
|
1/8/2024
|
+0.10 / +1.33%
|
7.58
|
7.70
|
7.30
|
7.60
|
7.51
|
7.60
|
761,800
|
|
1/5/2024
|
-0.11 / -1.45%
|
7.65
|
7.70
|
7.50
|
7.50
|
7.57
|
7.50
|
494,700
|
|
1/4/2024
|
-0.13 / -1.68%
|
7.75
|
7.78
|
7.48
|
7.61
|
7.63
|
7.61
|
798,900
|
|
1/3/2024
|
-0.01 / -0.13%
|
7.75
|
7.77
|
7.63
|
7.74
|
7.71
|
7.74
|
287,700
|
|
1/2/2024
|
+0.05 / +0.65%
|
7.75
|
7.84
|
7.62
|
7.75
|
7.71
|
7.75
|
499,300
|
|
12/29/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.57
|
7.70
|
7.61
|
7.70
|
470,600
|
|
12/28/2023
|
-0.24 / -3.06%
|
7.70
|
7.83
|
7.60
|
7.60
|
7.69
|
7.60
|
398,400
|
|
12/27/2023
|
-0.02 / -0.25%
|
7.88
|
7.88
|
7.70
|
7.84
|
7.75
|
7.84
|
551,500
|
|
12/26/2023
|
-0.04 / -0.51%
|
7.90
|
7.95
|
7.70
|
7.86
|
7.80
|
7.86
|
450,000
|
|
12/25/2023
|
+0.15 / +1.94%
|
7.75
|
8.00
|
7.63
|
7.90
|
7.81
|
7.90
|
889,900
|
|
12/22/2023
|
-0.08 / -1.02%
|
7.80
|
7.85
|
7.66
|
7.75
|
7.71
|
7.75
|
535,700
|
|
12/21/2023
|
-0.10 / -1.26%
|
7.90
|
7.90
|
7.75
|
7.83
|
7.79
|
7.83
|
364,900
|
|
12/20/2023
|
+0.08 / +1.02%
|
7.85
|
7.94
|
7.70
|
7.93
|
7.82
|
7.93
|
804,000
|
|
12/19/2023
|
-0.02 / -0.25%
|
7.87
|
7.96
|
7.71
|
7.85
|
7.81
|
7.85
|
526,700
|
|
12/18/2023
|
-0.03 / -0.38%
|
7.90
|
7.95
|
7.72
|
7.87
|
7.81
|
7.87
|
396,400
|
|
12/15/2023
|
+0.05 / +0.64%
|
7.85
|
7.90
|
7.65
|
7.90
|
7.77
|
7.90
|
698,600
|
|
12/14/2023
|
-0.03 / -0.38%
|
7.88
|
8.00
|
7.68
|
7.85
|
7.80
|
7.85
|
700,600
|
|
12/13/2023
|
-0.22 / -2.72%
|
8.03
|
8.15
|
7.60
|
7.88
|
7.90
|
7.88
|
833,500
|
|
12/12/2023
|
0.00 / 0.00%
|
8.19
|
8.20
|
7.95
|
8.10
|
8.04
|
8.10
|
766,600
|
|
12/11/2023
|
+0.06 / +0.75%
|
8.07
|
8.16
|
8.00
|
8.10
|
8.09
|
8.10
|
842,000
|
|
12/8/2023
|
+0.15 / +1.90%
|
7.95
|
8.10
|
7.87
|
8.04
|
7.96
|
8.04
|
1,073,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|