|
|
Closing price on 1/25/2017
|
|
| Open |
9.88 |
| High |
9.96 |
| Low |
9.88 |
| Volume |
202,220 |
| Split-adjusted Price |
5.80 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.06 / +0.61%
|
9.88
|
9.96
|
9.88
|
9.94
|
9.92
|
5.80
|
202,220
|
|
|
1/24/2017
|
+0.09 / +0.92%
|
9.75
|
9.88
|
9.73
|
9.88
|
9.83
|
5.77
|
253,360
|
|
|
1/23/2017
|
+0.05 / +0.51%
|
9.70
|
9.80
|
9.67
|
9.79
|
9.76
|
5.72
|
188,140
|
|
|
1/20/2017
|
+0.03 / +0.31%
|
9.67
|
9.83
|
9.67
|
9.74
|
9.76
|
5.69
|
217,840
|
|
|
1/19/2017
|
+0.01 / +0.10%
|
9.75
|
9.76
|
9.60
|
9.71
|
9.68
|
5.67
|
268,840
|
|
|
1/18/2017
|
+0.15 / +1.57%
|
9.59
|
9.70
|
9.55
|
9.70
|
9.62
|
5.66
|
280,730
|
|
|
1/17/2017
|
+0.04 / +0.42%
|
9.51
|
9.56
|
9.50
|
9.55
|
9.53
|
5.58
|
289,940
|
|
|
1/16/2017
|
-0.06 / -0.63%
|
9.55
|
9.65
|
9.51
|
9.51
|
9.57
|
5.55
|
314,490
|
|
|
1/13/2017
|
+0.32 / +3.46%
|
9.50
|
9.60
|
9.30
|
9.57
|
9.42
|
5.59
|
448,880
|
|
|
1/12/2017
|
+0.12 / +1.31%
|
9.20
|
9.25
|
9.15
|
9.25
|
9.17
|
5.40
|
438,630
|
|
|
1/11/2017
|
+0.07 / +0.77%
|
9.19
|
9.20
|
9.00
|
9.13
|
9.10
|
5.33
|
443,100
|
|
|
1/10/2017
|
+0.11 / +1.23%
|
8.97
|
9.20
|
8.81
|
9.06
|
9.03
|
5.29
|
429,110
|
|
|
1/9/2017
|
-0.15 / -1.65%
|
9.50
|
9.50
|
8.95
|
8.95
|
9.09
|
5.23
|
375,970
|
|
|
1/6/2017
|
+0.10 / +1.11%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.20
|
5.31
|
359,610
|
|
|
1/5/2017
|
+0.18 / +2.04%
|
9.15
|
9.18
|
8.79
|
9.00
|
8.85
|
5.26
|
607,340
|
|
|
1/4/2017
|
-0.37 / -4.03%
|
9.50
|
9.50
|
8.82
|
8.82
|
9.06
|
5.15
|
509,500
|
|
|
1/3/2017
|
+0.31 / +3.49%
|
8.86
|
9.20
|
8.86
|
9.19
|
9.04
|
5.37
|
306,840
|
|
|
12/30/2016
|
+0.14 / +1.60%
|
8.72
|
8.88
|
8.72
|
8.88
|
8.79
|
5.19
|
241,950
|
|
|
12/29/2016
|
-0.36 / -3.96%
|
8.97
|
8.97
|
8.74
|
8.74
|
8.80
|
5.10
|
363,750
|
|
|
12/28/2016
|
-0.26 / -2.78%
|
9.31
|
9.47
|
8.95
|
9.10
|
9.30
|
5.31
|
144,390
|
|
|
12/27/2016
|
-0.33 / -3.41%
|
9.47
|
9.70
|
9.36
|
9.36
|
9.55
|
5.47
|
233,260
|
|
|
12/26/2016
|
+0.31 / +3.30%
|
9.40
|
10.00
|
9.40
|
9.69
|
9.79
|
5.66
|
415,130
|
|
|
12/23/2016
|
+0.61 / +6.96%
|
8.79
|
9.38
|
8.79
|
9.38
|
9.22
|
5.48
|
340,060
|
|
|
12/22/2016
|
+0.13 / +1.50%
|
8.63
|
8.81
|
8.63
|
8.77
|
8.75
|
5.12
|
243,330
|
|
|
12/21/2016
|
+0.01 / +0.12%
|
8.63
|
8.65
|
8.60
|
8.64
|
8.63
|
5.05
|
103,060
|
|
|
12/20/2016
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.60
|
8.63
|
8.64
|
5.04
|
103,840
|
|
|
12/19/2016
|
+0.01 / +0.12%
|
8.65
|
8.69
|
8.64
|
8.66
|
8.67
|
5.06
|
175,120
|
|
|
12/16/2016
|
+0.04 / +0.46%
|
8.63
|
8.70
|
8.61
|
8.65
|
8.67
|
5.05
|
168,420
|
|
|
12/15/2016
|
-0.12 / -1.37%
|
8.72
|
8.73
|
8.61
|
8.61
|
8.65
|
5.03
|
121,700
|
|
|
12/14/2016
|
+0.10 / +1.16%
|
8.63
|
8.83
|
8.63
|
8.73
|
8.73
|
5.10
|
170,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,800
|
8.49
|
0.12%
|
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|