|
|
Closing price on 10/16/2020
|
|
| Open |
2.72 |
| High |
2.76 |
| Low |
2.66 |
| Volume |
480,790 |
| Split-adjusted Price |
1.85 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.08 / -2.91%
|
2.72
|
2.76
|
2.66
|
2.67
|
2.69
|
1.85
|
480,790
|
|
|
10/15/2020
|
-0.04 / -1.43%
|
2.77
|
2.80
|
2.73
|
2.75
|
2.75
|
1.91
|
494,380
|
|
|
10/14/2020
|
-0.03 / -1.06%
|
2.81
|
2.84
|
2.79
|
2.79
|
2.81
|
1.93
|
280,990
|
|
|
10/13/2020
|
-0.04 / -1.40%
|
2.83
|
2.88
|
2.80
|
2.82
|
2.81
|
1.96
|
576,640
|
|
|
10/12/2020
|
-0.03 / -1.04%
|
2.89
|
2.90
|
2.85
|
2.86
|
2.87
|
1.98
|
325,500
|
|
|
10/9/2020
|
-0.01 / -0.34%
|
2.92
|
2.92
|
2.88
|
2.89
|
2.89
|
2.00
|
285,790
|
|
|
10/8/2020
|
-0.03 / -1.02%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.90
|
2.01
|
390,810
|
|
|
10/7/2020
|
+0.02 / +0.69%
|
2.91
|
2.94
|
2.88
|
2.93
|
2.92
|
2.03
|
419,880
|
|
|
10/6/2020
|
0.00 / 0.00%
|
2.91
|
2.94
|
2.88
|
2.91
|
2.90
|
2.02
|
399,680
|
|
|
10/5/2020
|
+0.05 / +1.75%
|
2.88
|
2.93
|
2.87
|
2.91
|
2.89
|
2.02
|
410,600
|
|
|
10/2/2020
|
-0.01 / -0.35%
|
2.87
|
2.94
|
2.80
|
2.86
|
2.85
|
1.98
|
525,300
|
|
|
10/1/2020
|
-0.01 / -0.35%
|
2.88
|
2.91
|
2.87
|
2.87
|
2.88
|
1.99
|
247,870
|
|
|
9/30/2020
|
-0.04 / -1.37%
|
2.92
|
2.92
|
2.84
|
2.88
|
2.87
|
2.00
|
471,550
|
|
|
9/29/2020
|
-0.01 / -0.34%
|
2.96
|
2.98
|
2.92
|
2.92
|
2.94
|
2.02
|
315,280
|
|
|
9/28/2020
|
0.00 / 0.00%
|
2.93
|
3.01
|
2.92
|
2.93
|
2.94
|
2.03
|
494,760
|
|
|
9/25/2020
|
-0.03 / -1.01%
|
2.96
|
2.98
|
2.93
|
2.93
|
2.95
|
2.03
|
508,570
|
|
|
9/24/2020
|
-0.01 / -0.34%
|
2.97
|
2.98
|
2.95
|
2.96
|
2.95
|
2.05
|
562,020
|
|
|
9/23/2020
|
0.00 / 0.00%
|
3.01
|
3.01
|
2.96
|
2.97
|
2.97
|
2.06
|
410,950
|
|
|
9/22/2020
|
-0.04 / -1.33%
|
2.99
|
2.99
|
2.96
|
2.97
|
2.97
|
2.06
|
332,440
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.99
|
3.01
|
3.00
|
2.09
|
537,960
|
|
|
9/18/2020
|
+0.02 / +0.67%
|
2.99
|
3.02
|
2.98
|
3.01
|
3.00
|
2.09
|
278,420
|
|
|
9/17/2020
|
-0.03 / -0.99%
|
3.02
|
3.02
|
2.98
|
2.99
|
2.99
|
2.07
|
555,920
|
|
|
9/16/2020
|
-0.02 / -0.66%
|
3.02
|
3.05
|
3.00
|
3.02
|
3.02
|
2.09
|
279,650
|
|
|
9/15/2020
|
-0.02 / -0.65%
|
3.10
|
3.10
|
3.03
|
3.04
|
3.05
|
2.11
|
415,340
|
|
|
9/14/2020
|
+0.10 / +3.38%
|
2.96
|
3.07
|
2.94
|
3.06
|
3.00
|
2.12
|
746,300
|
|
|
9/11/2020
|
-0.03 / -1.00%
|
3.00
|
3.00
|
2.90
|
2.96
|
2.93
|
2.05
|
1,198,270
|
|
|
9/10/2020
|
+0.03 / +1.01%
|
2.96
|
2.99
|
2.94
|
2.99
|
2.96
|
2.07
|
823,570
|
|
|
9/9/2020
|
-0.04 / -1.33%
|
2.99
|
2.99
|
2.90
|
2.96
|
2.96
|
2.05
|
684,690
|
|
|
9/8/2020
|
+0.01 / +0.33%
|
3.03
|
3.03
|
2.96
|
3.00
|
3.00
|
2.08
|
622,010
|
|
|
9/7/2020
|
-0.02 / -0.66%
|
3.00
|
3.07
|
2.99
|
2.99
|
3.01
|
2.07
|
910,110
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|