|
|
Closing price on 11/8/2018
|
|
| Open |
6.46 |
| High |
6.58 |
| Low |
6.37 |
| Volume |
345,300 |
| Split-adjusted Price |
4.48 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.46
|
6.58
|
6.37
|
6.46
|
6.43
|
4.48
|
345,300
|
|
|
11/7/2018
|
+0.01 / +0.16%
|
6.50
|
6.58
|
6.39
|
6.46
|
6.47
|
4.48
|
362,290
|
|
|
11/6/2018
|
+0.25 / +4.03%
|
6.30
|
6.45
|
6.11
|
6.45
|
6.27
|
4.47
|
1,342,530
|
|
|
11/5/2018
|
-0.05 / -0.80%
|
6.22
|
6.30
|
6.10
|
6.20
|
6.18
|
4.30
|
260,750
|
|
|
11/2/2018
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.16
|
6.25
|
6.25
|
4.33
|
267,800
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.30
|
6.47
|
6.11
|
6.30
|
6.24
|
4.37
|
545,360
|
|
|
10/31/2018
|
-0.19 / -2.93%
|
6.10
|
6.80
|
6.10
|
6.30
|
6.40
|
4.37
|
1,761,600
|
|
|
10/30/2018
|
-0.43 / -6.21%
|
6.44
|
6.90
|
6.44
|
6.49
|
6.46
|
4.50
|
1,013,440
|
|
|
10/29/2018
|
-0.52 / -6.99%
|
6.92
|
7.00
|
6.92
|
6.92
|
6.94
|
4.80
|
158,450
|
|
|
10/26/2018
|
-0.56 / -7.00%
|
7.45
|
7.75
|
7.44
|
7.44
|
7.52
|
5.16
|
393,280
|
|
|
10/25/2018
|
+0.40 / +5.26%
|
7.07
|
8.00
|
7.07
|
8.00
|
7.19
|
5.55
|
1,154,540
|
|
|
10/24/2018
|
-0.07 / -0.91%
|
7.15
|
7.90
|
7.14
|
7.60
|
7.24
|
5.27
|
1,789,340
|
|
|
10/23/2018
|
-0.57 / -6.92%
|
7.96
|
8.05
|
7.67
|
7.67
|
7.68
|
5.32
|
1,133,380
|
|
|
10/22/2018
|
-0.61 / -6.89%
|
8.30
|
8.77
|
8.24
|
8.24
|
8.39
|
5.71
|
655,980
|
|
|
10/19/2018
|
-0.33 / -3.59%
|
9.18
|
9.26
|
8.54
|
8.85
|
8.60
|
6.14
|
964,500
|
|
|
10/18/2018
|
+0.60 / +6.99%
|
7.98
|
9.18
|
7.98
|
9.18
|
8.23
|
6.37
|
2,329,160
|
|
|
10/17/2018
|
-0.64 / -6.94%
|
9.22
|
9.22
|
8.58
|
8.58
|
8.61
|
5.95
|
592,500
|
|
|
10/16/2018
|
-0.69 / -6.96%
|
9.22
|
9.50
|
9.22
|
9.22
|
9.22
|
6.39
|
1,089,830
|
|
|
10/15/2018
|
-0.74 / -6.95%
|
10.00
|
10.50
|
9.91
|
9.91
|
9.93
|
6.87
|
373,580
|
|
|
10/12/2018
|
-0.75 / -6.58%
|
10.65
|
10.95
|
10.65
|
10.65
|
10.65
|
7.38
|
547,600
|
|
|
10/11/2018
|
-0.55 / -4.60%
|
12.00
|
12.75
|
11.15
|
11.40
|
12.04
|
7.90
|
1,145,390
|
|
|
10/10/2018
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.67
|
8.29
|
1,530,130
|
|
|
10/9/2018
|
+0.70 / +6.67%
|
10.55
|
11.20
|
10.50
|
11.20
|
10.97
|
7.77
|
1,609,100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.48
|
7.28
|
410,020
|
|
|
10/5/2018
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.41
|
7.28
|
263,280
|
|
|
10/4/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
7.28
|
338,940
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.45
|
7.25
|
494,440
|
|
|
10/2/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.35
|
10.45
|
10.41
|
7.25
|
1,091,980
|
|
|
10/1/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.28
|
465,750
|
|
|
9/28/2018
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.45
|
7.31
|
535,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|