|
Closing price on 11/24/2023
|
|
Open |
7.40 |
High |
7.42 |
Low |
7.00 |
Volume |
440,100 |
Split-adjusted Price |
7.42 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2023
|
+0.01 / +0.13%
|
7.40
|
7.42
|
7.00
|
7.42
|
7.28
|
7.42
|
440,100
|
|
11/23/2023
|
-0.23 / -3.01%
|
7.64
|
7.69
|
7.41
|
7.41
|
7.52
|
7.41
|
428,200
|
|
11/22/2023
|
-0.01 / -0.13%
|
7.50
|
7.64
|
7.40
|
7.64
|
7.52
|
7.64
|
320,100
|
|
11/21/2023
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.40
|
7.65
|
7.57
|
7.65
|
336,700
|
|
11/20/2023
|
+0.25 / +3.38%
|
7.20
|
7.65
|
7.20
|
7.65
|
7.37
|
7.65
|
665,500
|
|
11/17/2023
|
-0.37 / -4.76%
|
7.80
|
7.95
|
7.32
|
7.40
|
7.61
|
7.40
|
741,300
|
|
11/16/2023
|
-0.05 / -0.64%
|
7.80
|
7.80
|
7.61
|
7.77
|
7.69
|
7.77
|
278,100
|
|
11/15/2023
|
+0.04 / +0.51%
|
7.90
|
7.95
|
7.62
|
7.82
|
7.84
|
7.82
|
756,600
|
|
11/14/2023
|
+0.21 / +2.77%
|
7.58
|
7.80
|
7.57
|
7.78
|
7.72
|
7.78
|
1,304,300
|
|
11/13/2023
|
-0.01 / -0.13%
|
7.65
|
7.70
|
7.45
|
7.57
|
7.55
|
7.57
|
343,200
|
|
11/10/2023
|
-0.02 / -0.26%
|
7.54
|
7.59
|
7.44
|
7.58
|
7.50
|
7.58
|
342,700
|
|
11/9/2023
|
+0.10 / +1.33%
|
7.64
|
7.70
|
7.44
|
7.60
|
7.54
|
7.60
|
673,100
|
|
11/8/2023
|
+0.12 / +1.63%
|
7.38
|
7.60
|
7.15
|
7.50
|
7.39
|
7.50
|
630,800
|
|
11/7/2023
|
-0.12 / -1.60%
|
7.57
|
7.58
|
7.32
|
7.38
|
7.41
|
7.38
|
336,800
|
|
11/6/2023
|
-0.10 / -1.32%
|
7.51
|
7.68
|
7.46
|
7.50
|
7.55
|
7.50
|
378,500
|
|
11/3/2023
|
-0.15 / -1.94%
|
7.76
|
7.77
|
7.35
|
7.60
|
7.62
|
7.60
|
273,900
|
|
11/2/2023
|
+0.35 / +4.73%
|
7.40
|
7.75
|
7.40
|
7.75
|
7.57
|
7.75
|
658,600
|
|
11/1/2023
|
0.00 / 0.00%
|
7.36
|
7.45
|
7.25
|
7.40
|
7.35
|
7.40
|
374,300
|
|
10/31/2023
|
-0.05 / -0.67%
|
7.45
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
222,200
|
|
10/30/2023
|
0.00 / 0.00%
|
7.42
|
7.46
|
7.20
|
7.45
|
7.38
|
7.45
|
169,100
|
|
10/27/2023
|
+0.05 / +0.68%
|
7.40
|
7.48
|
7.21
|
7.45
|
7.34
|
7.45
|
144,800
|
|
10/26/2023
|
-0.39 / -5.01%
|
7.60
|
7.60
|
7.25
|
7.40
|
7.34
|
7.40
|
404,100
|
|
10/25/2023
|
-0.01 / -0.13%
|
7.92
|
7.92
|
7.63
|
7.79
|
7.76
|
7.79
|
288,600
|
|
10/24/2023
|
+0.31 / +4.14%
|
7.49
|
8.00
|
7.45
|
7.80
|
7.72
|
7.80
|
801,600
|
|
10/23/2023
|
0.00 / 0.00%
|
7.50
|
7.58
|
7.38
|
7.49
|
7.45
|
7.49
|
276,900
|
|
10/20/2023
|
+0.49 / +7.00%
|
7.00
|
7.49
|
6.91
|
7.49
|
7.22
|
7.49
|
629,100
|
|
10/19/2023
|
0.00 / 0.00%
|
6.93
|
7.09
|
6.70
|
7.00
|
6.86
|
7.00
|
138,600
|
|
10/18/2023
|
-0.17 / -2.37%
|
7.20
|
7.20
|
6.75
|
7.00
|
6.96
|
7.00
|
174,500
|
|
10/17/2023
|
0.00 / 0.00%
|
7.17
|
7.25
|
7.11
|
7.17
|
7.16
|
7.17
|
162,400
|
|
10/16/2023
|
-0.07 / -0.97%
|
7.24
|
7.24
|
7.10
|
7.17
|
7.14
|
7.17
|
183,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,333,300
|
11.50
|
2.22%
|
|
|
ABS
|
208,200
|
5.29
|
0.95%
|
|
|
APC
|
52,400
|
7.40
|
1.37%
|
|
|
APH
|
1,893,600
|
9.60
|
2.13%
|
|
|
APP
|
7,200
|
14.00
|
-2.10%
|
|
|
BMP
|
215,600
|
107.50
|
-2.09%
|
|
|
BRC
|
1,600
|
14.70
|
2.08%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
747,300
|
71.20
|
-0.97%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|