|
|
Closing price on 11/4/2020
|
|
| Open |
2.51 |
| High |
2.52 |
| Low |
2.47 |
| Volume |
221,560 |
| Split-adjusted Price |
1.73 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2020
|
0.00 / 0.00%
|
2.69
|
2.69
|
2.65
|
2.67
|
2.67
|
1.85
|
200,440
|
|
|
10/16/2020
|
-0.08 / -2.91%
|
2.72
|
2.76
|
2.66
|
2.67
|
2.69
|
1.85
|
480,790
|
|
|
10/15/2020
|
-0.04 / -1.43%
|
2.77
|
2.80
|
2.73
|
2.75
|
2.75
|
1.91
|
494,380
|
|
|
10/14/2020
|
-0.03 / -1.06%
|
2.81
|
2.84
|
2.79
|
2.79
|
2.81
|
1.93
|
280,990
|
|
|
10/13/2020
|
-0.04 / -1.40%
|
2.83
|
2.88
|
2.80
|
2.82
|
2.81
|
1.96
|
576,640
|
|
|
10/12/2020
|
-0.03 / -1.04%
|
2.89
|
2.90
|
2.85
|
2.86
|
2.87
|
1.98
|
325,500
|
|
|
10/9/2020
|
-0.01 / -0.34%
|
2.92
|
2.92
|
2.88
|
2.89
|
2.89
|
2.00
|
285,790
|
|
|
10/8/2020
|
-0.03 / -1.02%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.90
|
2.01
|
390,810
|
|
|
10/7/2020
|
+0.02 / +0.69%
|
2.91
|
2.94
|
2.88
|
2.93
|
2.92
|
2.03
|
419,880
|
|
|
10/6/2020
|
0.00 / 0.00%
|
2.91
|
2.94
|
2.88
|
2.91
|
2.90
|
2.02
|
399,680
|
|
|
10/5/2020
|
+0.05 / +1.75%
|
2.88
|
2.93
|
2.87
|
2.91
|
2.89
|
2.02
|
410,600
|
|
|
10/2/2020
|
-0.01 / -0.35%
|
2.87
|
2.94
|
2.80
|
2.86
|
2.85
|
1.98
|
525,300
|
|
|
10/1/2020
|
-0.01 / -0.35%
|
2.88
|
2.91
|
2.87
|
2.87
|
2.88
|
1.99
|
247,870
|
|
|
9/30/2020
|
-0.04 / -1.37%
|
2.92
|
2.92
|
2.84
|
2.88
|
2.87
|
2.00
|
471,550
|
|
|
9/29/2020
|
-0.01 / -0.34%
|
2.96
|
2.98
|
2.92
|
2.92
|
2.94
|
2.02
|
315,280
|
|
|
9/28/2020
|
0.00 / 0.00%
|
2.93
|
3.01
|
2.92
|
2.93
|
2.94
|
2.03
|
494,760
|
|
|
9/25/2020
|
-0.03 / -1.01%
|
2.96
|
2.98
|
2.93
|
2.93
|
2.95
|
2.03
|
508,570
|
|
|
9/24/2020
|
-0.01 / -0.34%
|
2.97
|
2.98
|
2.95
|
2.96
|
2.95
|
2.05
|
562,020
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|