|
|
Closing price on 10/29/2019
|
|
| Open |
3.38 |
| High |
3.38 |
| Low |
3.36 |
| Volume |
27,940 |
| Split-adjusted Price |
2.34 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.36
|
3.37
|
3.36
|
2.34
|
27,940
|
|
|
10/28/2019
|
-0.01 / -0.29%
|
3.31
|
3.38
|
3.31
|
3.38
|
3.32
|
2.34
|
28,000
|
|
|
10/25/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.39
|
3.39
|
2.35
|
9,200
|
|
|
10/24/2019
|
+0.01 / +0.30%
|
3.37
|
3.39
|
3.36
|
3.39
|
3.37
|
2.35
|
42,780
|
|
|
10/23/2019
|
0.00 / 0.00%
|
3.38
|
3.60
|
3.37
|
3.38
|
3.48
|
2.34
|
70,690
|
|
|
10/22/2019
|
-0.02 / -0.59%
|
3.40
|
3.41
|
3.38
|
3.38
|
3.39
|
2.34
|
71,610
|
|
|
10/21/2019
|
-0.21 / -5.82%
|
3.61
|
3.61
|
3.40
|
3.40
|
3.44
|
2.36
|
140,110
|
|
|
10/18/2019
|
+0.21 / +6.18%
|
3.45
|
3.61
|
3.40
|
3.61
|
3.46
|
2.50
|
144,590
|
|
|
10/17/2019
|
+0.01 / +0.29%
|
3.36
|
3.42
|
3.36
|
3.40
|
3.40
|
2.36
|
1,062,460
|
|
|
10/16/2019
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.36
|
3.39
|
3.40
|
2.35
|
43,560
|
|
|
10/15/2019
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.38
|
3.40
|
3.39
|
2.36
|
17,990
|
|
|
10/14/2019
|
+0.01 / +0.29%
|
3.45
|
3.45
|
3.36
|
3.41
|
3.42
|
2.36
|
38,940
|
|
|
10/11/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.40
|
3.40
|
2.36
|
16,750
|
|
|
10/10/2019
|
+0.01 / +0.29%
|
3.39
|
3.45
|
3.39
|
3.40
|
3.40
|
2.36
|
120,770
|
|
|
10/9/2019
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.39
|
3.39
|
3.40
|
2.35
|
245,590
|
|
|
10/8/2019
|
-0.03 / -0.87%
|
3.42
|
3.45
|
3.40
|
3.40
|
3.40
|
2.36
|
240,170
|
|
|
10/7/2019
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.41
|
3.43
|
3.43
|
2.38
|
5,110
|
|
|
10/4/2019
|
+0.03 / +0.88%
|
3.40
|
3.46
|
3.40
|
3.43
|
3.43
|
2.38
|
42,040
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.40
|
3.40
|
2.36
|
136,570
|
|
|
10/2/2019
|
-0.01 / -0.29%
|
3.38
|
3.41
|
3.38
|
3.40
|
3.39
|
2.36
|
13,280
|
|
|
10/1/2019
|
0.00 / 0.00%
|
3.41
|
3.42
|
3.38
|
3.41
|
3.39
|
2.36
|
57,760
|
|
|
9/30/2019
|
-0.03 / -0.87%
|
3.57
|
3.57
|
3.41
|
3.41
|
3.43
|
2.36
|
12,840
|
|
|
9/27/2019
|
+0.04 / +1.18%
|
3.40
|
3.48
|
3.38
|
3.44
|
3.43
|
2.39
|
7,880
|
|
|
9/26/2019
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.36
|
3.40
|
3.40
|
2.36
|
41,510
|
|
|
9/25/2019
|
-0.02 / -0.58%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.36
|
88,110
|
|
|
9/24/2019
|
-0.14 / -3.93%
|
3.42
|
3.49
|
3.42
|
3.42
|
3.43
|
2.37
|
41,700
|
|
|
9/23/2019
|
+0.06 / +1.71%
|
3.50
|
3.59
|
3.49
|
3.56
|
3.54
|
2.47
|
6,890
|
|
|
9/20/2019
|
+0.10 / +2.94%
|
3.39
|
3.62
|
3.38
|
3.50
|
3.44
|
2.43
|
102,470
|
|
|
9/19/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.40
|
3.40
|
2.36
|
172,260
|
|
|
9/18/2019
|
+0.02 / +0.59%
|
3.40
|
3.48
|
3.38
|
3.40
|
3.40
|
2.36
|
33,260
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|