|
|
Closing price on 10/11/2024
|
|
| Open |
9.85 |
| High |
9.93 |
| Low |
9.80 |
| Volume |
231,300 |
| Split-adjusted Price |
9.93 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
+0.08 / +0.81%
|
9.85
|
9.93
|
9.80
|
9.93
|
9.85
|
9.93
|
231,300
|
|
|
10/10/2024
|
-0.07 / -0.71%
|
9.92
|
9.92
|
9.85
|
9.85
|
9.88
|
9.85
|
209,400
|
|
|
10/9/2024
|
-0.07 / -0.70%
|
9.99
|
9.99
|
9.92
|
9.92
|
9.94
|
9.92
|
57,400
|
|
|
10/8/2024
|
-0.11 / -1.09%
|
9.96
|
9.99
|
9.90
|
9.99
|
9.95
|
9.99
|
161,700
|
|
|
10/7/2024
|
+0.12 / +1.20%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.05
|
10.10
|
71,200
|
|
|
10/4/2024
|
-0.12 / -1.19%
|
10.10
|
10.10
|
9.98
|
9.98
|
10.02
|
9.98
|
110,000
|
|
|
10/3/2024
|
-0.15 / -1.46%
|
10.10
|
10.15
|
10.10
|
10.10
|
10.12
|
10.10
|
78,500
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.10
|
10.25
|
10.18
|
10.25
|
22,400
|
|
|
10/1/2024
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.14
|
10.25
|
121,100
|
|
|
9/30/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.14
|
10.15
|
90,000
|
|
|
9/27/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
64,000
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
114,500
|
|
|
9/25/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
10.40
|
83,400
|
|
|
9/24/2024
|
+0.05 / +0.49%
|
10.10
|
10.35
|
10.10
|
10.30
|
10.23
|
10.30
|
49,600
|
|
|
9/23/2024
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.30
|
10.25
|
61,600
|
|
|
9/20/2024
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.37
|
10.40
|
93,900
|
|
|
9/19/2024
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
10.35
|
104,500
|
|
|
9/18/2024
|
+0.05 / +0.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.22
|
10.25
|
39,800
|
|
|
9/17/2024
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
10.20
|
38,600
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.11
|
10.15
|
51,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
62,600
|
|
|
9/12/2024
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
49,900
|
|
|
9/11/2024
|
+0.05 / +0.49%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.07
|
10.20
|
51,100
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.10
|
10.15
|
65,600
|
|
|
9/9/2024
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
155,800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.00
|
10.10
|
10.11
|
10.10
|
180,000
|
|
|
9/5/2024
|
-0.20 / -1.94%
|
10.30
|
10.35
|
10.10
|
10.10
|
10.22
|
10.10
|
192,400
|
|
|
9/4/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.29
|
10.30
|
102,700
|
|
|
8/30/2024
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.44
|
10.40
|
176,900
|
|
|
8/29/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.45
|
10.50
|
10.51
|
10.50
|
88,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|