|
|
Closing price on 11/11/2019
|
|
| Open |
3.65 |
| High |
3.71 |
| Low |
3.64 |
| Volume |
1,032,710 |
| Split-adjusted Price |
2.57 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2019
|
+0.24 / +6.92%
|
3.65
|
3.71
|
3.64
|
3.71
|
3.70
|
2.57
|
1,032,710
|
|
|
11/8/2019
|
+0.22 / +6.77%
|
3.21
|
3.47
|
3.21
|
3.47
|
3.41
|
2.41
|
1,127,590
|
|
|
11/7/2019
|
0.00 / 0.00%
|
3.24
|
3.25
|
3.22
|
3.25
|
3.22
|
2.25
|
17,700
|
|
|
11/6/2019
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.15
|
3.25
|
3.25
|
2.25
|
140,280
|
|
|
11/5/2019
|
-0.03 / -0.91%
|
3.22
|
3.30
|
3.21
|
3.25
|
3.25
|
2.25
|
66,670
|
|
|
11/4/2019
|
-0.10 / -2.96%
|
3.30
|
3.36
|
3.20
|
3.28
|
3.27
|
2.27
|
75,240
|
|
|
11/1/2019
|
+0.01 / +0.30%
|
3.36
|
3.38
|
3.34
|
3.38
|
3.35
|
2.34
|
7,460
|
|
|
10/31/2019
|
+0.01 / +0.30%
|
3.35
|
3.37
|
3.34
|
3.37
|
3.36
|
2.34
|
12,510
|
|
|
10/30/2019
|
-0.01 / -0.30%
|
3.33
|
3.37
|
3.33
|
3.36
|
3.36
|
2.33
|
20,260
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|