|
|
Closing price on 12/2/2019
|
|
| Open |
3.55 |
| High |
3.55 |
| Low |
3.31 |
| Volume |
1,826,450 |
| Split-adjusted Price |
2.39 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.10 / -2.82%
|
3.55
|
3.55
|
3.31
|
3.45
|
3.33
|
2.39
|
1,826,450
|
|
|
11/29/2019
|
+0.03 / +0.85%
|
3.52
|
3.70
|
3.52
|
3.55
|
3.62
|
2.46
|
251,900
|
|
|
11/28/2019
|
+0.23 / +6.99%
|
3.28
|
3.52
|
3.28
|
3.52
|
3.50
|
2.44
|
1,193,330
|
|
|
11/27/2019
|
-0.09 / -2.66%
|
3.38
|
3.38
|
3.29
|
3.29
|
3.34
|
2.28
|
130,720
|
|
|
11/26/2019
|
+0.02 / +0.60%
|
3.23
|
3.40
|
3.23
|
3.38
|
3.35
|
2.34
|
80,040
|
|
|
11/25/2019
|
+0.03 / +0.90%
|
3.30
|
3.39
|
3.24
|
3.36
|
3.29
|
2.33
|
37,040
|
|
|
11/22/2019
|
-0.25 / -6.98%
|
3.59
|
3.60
|
3.33
|
3.33
|
3.35
|
2.31
|
217,060
|
|
|
11/21/2019
|
-0.12 / -3.24%
|
3.70
|
3.70
|
3.45
|
3.58
|
3.49
|
2.48
|
219,910
|
|
|
11/20/2019
|
-0.15 / -3.90%
|
3.96
|
4.00
|
3.59
|
3.70
|
3.70
|
2.57
|
1,064,070
|
|
|
11/19/2019
|
-0.15 / -3.75%
|
3.79
|
4.18
|
3.79
|
3.85
|
3.98
|
2.67
|
744,580
|
|
|
11/18/2019
|
-0.20 / -4.76%
|
4.08
|
4.20
|
3.93
|
4.00
|
4.07
|
2.77
|
357,220
|
|
|
11/15/2019
|
+0.09 / +2.19%
|
4.27
|
4.30
|
3.83
|
4.20
|
4.03
|
2.91
|
905,310
|
|
|
11/14/2019
|
+0.26 / +6.75%
|
3.65
|
4.11
|
3.62
|
4.11
|
4.06
|
2.85
|
1,338,290
|
|
|
11/13/2019
|
-0.11 / -2.78%
|
4.23
|
4.23
|
3.80
|
3.85
|
4.01
|
2.67
|
815,210
|
|
|
11/12/2019
|
+0.25 / +6.74%
|
3.95
|
3.96
|
3.89
|
3.96
|
3.96
|
2.75
|
657,280
|
|
|
11/11/2019
|
+0.24 / +6.92%
|
3.65
|
3.71
|
3.64
|
3.71
|
3.70
|
2.57
|
1,032,710
|
|
|
11/8/2019
|
+0.22 / +6.77%
|
3.21
|
3.47
|
3.21
|
3.47
|
3.41
|
2.41
|
1,127,590
|
|
|
11/7/2019
|
0.00 / 0.00%
|
3.24
|
3.25
|
3.22
|
3.25
|
3.22
|
2.25
|
17,700
|
|
|
11/6/2019
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.15
|
3.25
|
3.25
|
2.25
|
140,280
|
|
|
11/5/2019
|
-0.03 / -0.91%
|
3.22
|
3.30
|
3.21
|
3.25
|
3.25
|
2.25
|
66,670
|
|
|
11/4/2019
|
-0.10 / -2.96%
|
3.30
|
3.36
|
3.20
|
3.28
|
3.27
|
2.27
|
75,240
|
|
|
11/1/2019
|
+0.01 / +0.30%
|
3.36
|
3.38
|
3.34
|
3.38
|
3.35
|
2.34
|
7,460
|
|
|
10/31/2019
|
+0.01 / +0.30%
|
3.35
|
3.37
|
3.34
|
3.37
|
3.36
|
2.34
|
12,510
|
|
|
10/30/2019
|
-0.01 / -0.30%
|
3.33
|
3.37
|
3.33
|
3.36
|
3.36
|
2.33
|
20,260
|
|
|
10/29/2019
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.36
|
3.37
|
3.36
|
2.34
|
27,940
|
|
|
10/28/2019
|
-0.01 / -0.29%
|
3.31
|
3.38
|
3.31
|
3.38
|
3.32
|
2.34
|
28,000
|
|
|
10/25/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.39
|
3.39
|
2.35
|
9,200
|
|
|
10/24/2019
|
+0.01 / +0.30%
|
3.37
|
3.39
|
3.36
|
3.39
|
3.37
|
2.35
|
42,780
|
|
|
10/23/2019
|
0.00 / 0.00%
|
3.38
|
3.60
|
3.37
|
3.38
|
3.48
|
2.34
|
70,690
|
|
|
10/22/2019
|
-0.02 / -0.59%
|
3.40
|
3.41
|
3.38
|
3.38
|
3.39
|
2.34
|
71,610
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|