|
|
Closing price on 10/26/2017
|
|
| Open |
8.50 |
| High |
8.55 |
| Low |
8.30 |
| Volume |
342,560 |
| Split-adjusted Price |
5.31 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.06 / -0.71%
|
8.50
|
8.55
|
8.30
|
8.43
|
8.48
|
5.31
|
342,560
|
|
|
10/25/2017
|
+0.23 / +2.78%
|
8.29
|
8.52
|
8.29
|
8.49
|
8.44
|
5.34
|
387,180
|
|
|
10/24/2017
|
-0.10 / -1.20%
|
8.36
|
8.36
|
8.20
|
8.26
|
8.28
|
5.20
|
150,110
|
|
|
10/23/2017
|
-0.07 / -0.83%
|
8.43
|
8.44
|
8.30
|
8.36
|
8.40
|
5.26
|
499,880
|
|
|
10/20/2017
|
-0.01 / -0.12%
|
8.45
|
8.48
|
8.40
|
8.43
|
8.44
|
5.31
|
419,140
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.44
|
8.50
|
8.40
|
8.44
|
8.44
|
5.31
|
445,720
|
|
|
10/18/2017
|
-0.01 / -0.12%
|
8.45
|
8.50
|
8.40
|
8.44
|
8.46
|
5.31
|
401,990
|
|
|
10/17/2017
|
+0.04 / +0.48%
|
8.41
|
8.45
|
8.37
|
8.45
|
8.41
|
5.32
|
415,830
|
|
|
10/16/2017
|
-0.09 / -1.06%
|
8.55
|
8.55
|
8.41
|
8.41
|
8.50
|
5.29
|
504,380
|
|
|
10/13/2017
|
+0.10 / +1.19%
|
8.40
|
8.55
|
8.40
|
8.50
|
8.48
|
5.35
|
553,350
|
|
|
10/12/2017
|
-0.04 / -0.47%
|
8.44
|
8.47
|
8.35
|
8.40
|
8.43
|
5.29
|
638,280
|
|
|
10/11/2017
|
-0.20 / -2.31%
|
8.64
|
8.65
|
8.44
|
8.44
|
8.58
|
5.31
|
592,810
|
|
|
10/10/2017
|
-0.16 / -1.82%
|
8.70
|
8.70
|
8.54
|
8.64
|
8.62
|
5.44
|
563,420
|
|
|
10/9/2017
|
+0.10 / +1.15%
|
8.70
|
8.84
|
8.70
|
8.80
|
8.78
|
5.54
|
654,900
|
|
|
10/6/2017
|
+0.10 / +1.16%
|
8.65
|
8.75
|
8.65
|
8.70
|
8.70
|
5.48
|
775,900
|
|
|
10/5/2017
|
+0.16 / +1.90%
|
8.45
|
8.68
|
8.45
|
8.60
|
8.55
|
5.41
|
1,007,230
|
|
|
10/4/2017
|
+0.05 / +0.60%
|
8.32
|
8.44
|
8.31
|
8.44
|
8.40
|
5.31
|
489,380
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.30
|
8.39
|
8.38
|
5.28
|
403,760
|
|
|
10/2/2017
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.32
|
8.39
|
8.37
|
5.28
|
399,510
|
|
|
9/29/2017
|
+0.01 / +0.12%
|
8.30
|
8.35
|
8.26
|
8.34
|
8.32
|
5.25
|
379,210
|
|
|
9/28/2017
|
0.00 / 0.00%
|
8.30
|
8.47
|
8.30
|
8.33
|
8.37
|
5.24
|
415,460
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.29
|
8.33
|
8.32
|
5.24
|
339,930
|
|
|
9/26/2017
|
+0.03 / +0.36%
|
8.30
|
8.33
|
8.25
|
8.33
|
8.30
|
5.24
|
368,960
|
|
|
9/25/2017
|
-0.05 / -0.60%
|
8.35
|
8.38
|
8.25
|
8.30
|
8.32
|
5.22
|
377,220
|
|
|
9/22/2017
|
-0.01 / -0.12%
|
8.35
|
8.36
|
8.32
|
8.35
|
8.35
|
5.26
|
409,300
|
|
|
9/21/2017
|
+0.06 / +0.72%
|
8.35
|
8.40
|
8.32
|
8.36
|
8.36
|
5.26
|
366,240
|
|
|
9/20/2017
|
-0.07 / -0.84%
|
8.40
|
8.45
|
8.20
|
8.30
|
8.34
|
5.22
|
435,610
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.36
|
8.39
|
8.36
|
8.37
|
8.37
|
5.27
|
442,570
|
|
|
9/18/2017
|
+0.08 / +0.97%
|
8.30
|
8.49
|
8.29
|
8.37
|
8.35
|
5.27
|
451,600
|
|
|
9/15/2017
|
+0.01 / +0.12%
|
8.30
|
8.35
|
8.27
|
8.29
|
8.29
|
5.22
|
363,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,252,400
|
8.48
|
-0.24%
|
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
|
BRC
|
20,400
|
13.65
|
-1.44%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|