|
|
Closing price on 11/30/2020
|
|
| Open |
2.45 |
| High |
2.48 |
| Low |
2.44 |
| Volume |
99,690 |
| Split-adjusted Price |
1.72 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.04 / +1.64%
|
2.45
|
2.48
|
2.44
|
2.48
|
2.46
|
1.72
|
99,690
|
|
|
11/27/2020
|
-0.06 / -2.40%
|
2.48
|
2.52
|
2.44
|
2.44
|
2.46
|
1.69
|
146,920
|
|
|
11/26/2020
|
+0.07 / +2.88%
|
2.43
|
2.50
|
2.41
|
2.50
|
2.44
|
1.73
|
304,320
|
|
|
11/25/2020
|
-0.05 / -2.02%
|
2.48
|
2.48
|
2.43
|
2.43
|
2.45
|
1.68
|
248,740
|
|
|
11/24/2020
|
0.00 / 0.00%
|
2.48
|
2.52
|
2.46
|
2.48
|
2.48
|
1.72
|
179,830
|
|
|
11/23/2020
|
-0.13 / -4.98%
|
2.61
|
2.61
|
2.48
|
2.48
|
2.52
|
1.72
|
141,650
|
|
|
11/20/2020
|
0.00 / 0.00%
|
2.65
|
2.73
|
2.61
|
2.61
|
2.64
|
1.81
|
334,110
|
|
|
11/19/2020
|
+0.17 / +6.97%
|
2.44
|
2.61
|
2.44
|
2.61
|
2.54
|
1.81
|
602,280
|
|
|
11/18/2020
|
+0.02 / +0.83%
|
2.42
|
2.44
|
2.41
|
2.44
|
2.42
|
1.69
|
146,660
|
|
|
11/17/2020
|
0.00 / 0.00%
|
2.42
|
2.44
|
2.40
|
2.42
|
2.42
|
1.68
|
181,300
|
|
|
11/16/2020
|
0.00 / 0.00%
|
2.41
|
2.46
|
2.40
|
2.42
|
2.42
|
1.68
|
55,030
|
|
|
11/13/2020
|
0.00 / 0.00%
|
2.44
|
2.44
|
2.40
|
2.42
|
2.42
|
1.68
|
80,080
|
|
|
11/12/2020
|
-0.01 / -0.41%
|
2.43
|
2.45
|
2.40
|
2.42
|
2.42
|
1.68
|
184,770
|
|
|
11/11/2020
|
+0.01 / +0.41%
|
2.47
|
2.47
|
2.40
|
2.43
|
2.42
|
1.68
|
159,990
|
|
|
11/10/2020
|
-0.02 / -0.82%
|
2.44
|
2.50
|
2.42
|
2.42
|
2.44
|
1.68
|
251,470
|
|
|
11/9/2020
|
+0.01 / +0.41%
|
2.42
|
2.48
|
2.42
|
2.44
|
2.43
|
1.69
|
189,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
2.43
|
2.45
|
2.41
|
2.43
|
2.42
|
1.68
|
140,340
|
|
|
11/5/2020
|
-0.06 / -2.41%
|
2.48
|
2.51
|
2.43
|
2.43
|
2.45
|
1.68
|
311,200
|
|
|
11/4/2020
|
-0.02 / -0.80%
|
2.51
|
2.52
|
2.47
|
2.49
|
2.49
|
1.73
|
221,560
|
|
|
11/3/2020
|
-0.02 / -0.79%
|
2.58
|
2.59
|
2.48
|
2.51
|
2.53
|
1.74
|
292,380
|
|
|
11/2/2020
|
+0.16 / +6.75%
|
2.39
|
2.53
|
2.39
|
2.53
|
2.50
|
1.75
|
546,560
|
|
|
10/30/2020
|
+0.03 / +1.28%
|
2.35
|
2.39
|
2.35
|
2.37
|
2.37
|
1.64
|
144,230
|
|
|
10/29/2020
|
-0.03 / -1.27%
|
2.35
|
2.37
|
2.29
|
2.34
|
2.33
|
1.62
|
408,000
|
|
|
10/28/2020
|
-0.03 / -1.25%
|
2.38
|
2.43
|
2.36
|
2.37
|
2.38
|
1.64
|
207,430
|
|
|
10/27/2020
|
-0.10 / -4.00%
|
2.36
|
2.51
|
2.36
|
2.40
|
2.40
|
1.66
|
557,450
|
|
|
10/26/2020
|
-0.07 / -2.72%
|
2.55
|
2.56
|
2.48
|
2.50
|
2.52
|
1.73
|
232,070
|
|
|
10/23/2020
|
0.00 / 0.00%
|
2.58
|
2.66
|
2.57
|
2.57
|
2.61
|
1.78
|
322,550
|
|
|
10/22/2020
|
+0.09 / +3.63%
|
2.49
|
2.60
|
2.49
|
2.57
|
2.54
|
1.78
|
349,340
|
|
|
10/21/2020
|
-0.18 / -6.77%
|
2.60
|
2.66
|
2.48
|
2.48
|
2.54
|
1.72
|
1,515,820
|
|
|
10/20/2020
|
-0.01 / -0.37%
|
2.67
|
2.69
|
2.64
|
2.66
|
2.66
|
1.84
|
184,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|