|
Closing price on 1/25/2024
|
|
Open |
9.14 |
High |
9.14 |
Low |
8.91 |
Volume |
800,000 |
Split-adjusted Price |
9.10 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
+0.01 / +0.11%
|
9.14
|
9.14
|
8.91
|
9.10
|
9.00
|
9.10
|
800,000
|
|
1/24/2024
|
+0.30 / +3.41%
|
8.94
|
9.35
|
8.79
|
9.09
|
9.00
|
9.09
|
1,795,700
|
|
1/23/2024
|
+0.57 / +6.93%
|
8.70
|
8.79
|
8.46
|
8.79
|
8.70
|
8.79
|
2,736,800
|
|
1/22/2024
|
+0.53 / +6.89%
|
8.02
|
8.22
|
7.90
|
8.22
|
8.06
|
8.22
|
3,076,500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,322,000
|
11.50
|
3.60%
|
|
|
ABS
|
361,500
|
5.29
|
-0.75%
|
|
|
APC
|
23,500
|
7.80
|
0.00%
|
|
|
APH
|
4,584,800
|
9.90
|
3.02%
|
|
|
APP
|
26,600
|
7.00
|
0.00%
|
|
|
BMP
|
267,500
|
112.80
|
-0.18%
|
|
|
BRC
|
19,500
|
14.10
|
2.55%
|
|
|
BRR
|
3,700
|
19.00
|
-5.00%
|
|
|
CSV
|
580,200
|
64.30
|
-0.16%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|