|
|
Closing price on 10/30/2024
|
|
| Open |
8.74 |
| High |
8.79 |
| Low |
8.68 |
| Volume |
208,000 |
| Split-adjusted Price |
8.70 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
0.00 / 0.00%
|
8.74
|
8.79
|
8.68
|
8.70
|
8.71
|
8.70
|
208,000
|
|
|
10/29/2024
|
+0.08 / +0.93%
|
8.69
|
8.70
|
8.60
|
8.70
|
8.66
|
8.70
|
56,200
|
|
|
10/28/2024
|
-0.07 / -0.81%
|
8.60
|
8.68
|
8.44
|
8.62
|
8.55
|
8.62
|
110,300
|
|
|
10/25/2024
|
-0.49 / -5.34%
|
9.18
|
9.18
|
8.60
|
8.69
|
8.90
|
8.69
|
105,200
|
|
|
10/24/2024
|
+0.03 / +0.33%
|
9.11
|
9.21
|
9.07
|
9.18
|
9.15
|
9.18
|
60,600
|
|
|
10/23/2024
|
-0.24 / -2.56%
|
9.35
|
9.40
|
9.10
|
9.15
|
9.21
|
9.15
|
183,200
|
|
|
10/22/2024
|
-0.34 / -3.49%
|
9.78
|
9.78
|
9.38
|
9.39
|
9.51
|
9.39
|
176,500
|
|
|
10/21/2024
|
-0.13 / -1.32%
|
9.80
|
9.83
|
9.71
|
9.73
|
9.75
|
9.73
|
27,400
|
|
|
10/18/2024
|
+0.11 / +1.13%
|
9.75
|
9.86
|
9.72
|
9.86
|
9.78
|
9.86
|
66,500
|
|
|
10/17/2024
|
-0.02 / -0.20%
|
9.77
|
9.80
|
9.72
|
9.75
|
9.75
|
9.75
|
18,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
9.65
|
9.84
|
9.65
|
9.77
|
9.79
|
9.77
|
139,100
|
|
|
10/15/2024
|
-0.11 / -1.11%
|
9.86
|
9.88
|
9.75
|
9.77
|
9.79
|
9.77
|
86,300
|
|
|
10/14/2024
|
-0.05 / -0.50%
|
9.85
|
9.89
|
9.80
|
9.88
|
9.83
|
9.88
|
74,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|