|
Closing price on 11/6/2023
|
|
Open |
7.51 |
High |
7.68 |
Low |
7.46 |
Volume |
378,500 |
Split-adjusted Price |
7.50 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/13/2023
|
+0.04 / +0.56%
|
7.20
|
7.24
|
7.06
|
7.24
|
7.14
|
7.24
|
210,600
|
|
10/12/2023
|
+0.02 / +0.28%
|
7.22
|
7.28
|
7.14
|
7.20
|
7.18
|
7.20
|
167,500
|
|
10/11/2023
|
-0.02 / -0.28%
|
7.23
|
7.23
|
7.06
|
7.18
|
7.14
|
7.18
|
110,500
|
|
10/10/2023
|
+0.04 / +0.56%
|
7.20
|
7.26
|
7.13
|
7.20
|
7.19
|
7.20
|
186,300
|
|
10/9/2023
|
+0.08 / +1.13%
|
7.09
|
7.18
|
7.03
|
7.16
|
7.09
|
7.16
|
184,200
|
|
10/6/2023
|
+0.10 / +1.43%
|
6.90
|
7.09
|
6.86
|
7.08
|
6.95
|
7.08
|
256,200
|
|
10/5/2023
|
0.00 / 0.00%
|
6.99
|
7.09
|
6.93
|
6.98
|
6.99
|
6.98
|
162,900
|
|
10/4/2023
|
+0.07 / +1.01%
|
6.89
|
7.00
|
6.75
|
6.98
|
6.87
|
6.98
|
242,500
|
|
10/3/2023
|
-0.27 / -3.76%
|
7.18
|
7.18
|
6.80
|
6.91
|
6.96
|
6.91
|
87,800
|
|
10/2/2023
|
+0.05 / +0.70%
|
7.13
|
7.20
|
7.00
|
7.18
|
7.09
|
7.18
|
167,400
|
|
9/29/2023
|
+0.14 / +2.00%
|
7.02
|
7.18
|
6.96
|
7.13
|
7.04
|
7.13
|
156,000
|
|
9/28/2023
|
-0.04 / -0.57%
|
7.10
|
7.10
|
6.80
|
6.99
|
6.96
|
6.99
|
161,400
|
|
9/27/2023
|
+0.33 / +4.93%
|
6.79
|
7.03
|
6.60
|
7.03
|
6.82
|
7.03
|
137,900
|
|
9/26/2023
|
+0.03 / +0.45%
|
6.70
|
7.10
|
6.40
|
6.70
|
6.73
|
6.70
|
351,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|