|
|
Closing price on 10/17/2018
|
|
| Open |
9.22 |
| High |
9.22 |
| Low |
8.58 |
| Volume |
592,500 |
| Split-adjusted Price |
5.95 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
-0.64 / -6.94%
|
9.22
|
9.22
|
8.58
|
8.58
|
8.61
|
5.95
|
592,500
|
|
|
10/16/2018
|
-0.69 / -6.96%
|
9.22
|
9.50
|
9.22
|
9.22
|
9.22
|
6.39
|
1,089,830
|
|
|
10/15/2018
|
-0.74 / -6.95%
|
10.00
|
10.50
|
9.91
|
9.91
|
9.93
|
6.87
|
373,580
|
|
|
10/12/2018
|
-0.75 / -6.58%
|
10.65
|
10.95
|
10.65
|
10.65
|
10.65
|
7.38
|
547,600
|
|
|
10/11/2018
|
-0.55 / -4.60%
|
12.00
|
12.75
|
11.15
|
11.40
|
12.04
|
7.90
|
1,145,390
|
|
|
10/10/2018
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.67
|
8.29
|
1,530,130
|
|
|
10/9/2018
|
+0.70 / +6.67%
|
10.55
|
11.20
|
10.50
|
11.20
|
10.97
|
7.77
|
1,609,100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.48
|
7.28
|
410,020
|
|
|
10/5/2018
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.41
|
7.28
|
263,280
|
|
|
10/4/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
7.28
|
338,940
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.45
|
7.25
|
494,440
|
|
|
10/2/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.35
|
10.45
|
10.41
|
7.25
|
1,091,980
|
|
|
10/1/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.28
|
465,750
|
|
|
9/28/2018
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.45
|
7.31
|
535,590
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.46
|
7.25
|
499,670
|
|
|
9/26/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.36
|
7.25
|
608,960
|
|
|
9/25/2018
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
7.28
|
664,220
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.60
|
10.48
|
7.35
|
528,510
|
|
|
9/21/2018
|
+0.15 / +1.44%
|
10.35
|
10.65
|
10.35
|
10.60
|
10.54
|
7.35
|
606,460
|
|
|
9/20/2018
|
+0.35 / +3.47%
|
10.15
|
10.55
|
10.05
|
10.45
|
10.37
|
7.25
|
724,290
|
|
|
9/19/2018
|
+0.05 / +0.50%
|
10.10
|
10.10
|
9.95
|
10.10
|
10.03
|
7.00
|
205,870
|
|
|
9/18/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.05
|
6.97
|
94,140
|
|
|
9/17/2018
|
+0.05 / +0.50%
|
9.92
|
10.15
|
9.92
|
10.05
|
10.00
|
6.97
|
174,810
|
|
|
9/14/2018
|
-0.15 / -1.48%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
6.93
|
242,190
|
|
|
9/13/2018
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.14
|
6.69
|
135,670
|
|
|
9/12/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.30
|
6.79
|
242,910
|
|
|
9/11/2018
|
-0.20 / -1.88%
|
10.70
|
11.00
|
10.35
|
10.45
|
10.73
|
6.89
|
422,270
|
|
|
9/10/2018
|
+0.25 / +2.40%
|
10.45
|
10.70
|
10.40
|
10.65
|
10.61
|
7.02
|
509,320
|
|
|
9/7/2018
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.29
|
6.86
|
252,360
|
|
|
9/6/2018
|
-0.10 / -0.96%
|
10.30
|
10.50
|
9.95
|
10.30
|
10.14
|
6.79
|
393,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|