|
|
Closing price on 12/29/2016
|
|
| Open |
8.97 |
| High |
8.97 |
| Low |
8.74 |
| Volume |
363,750 |
| Split-adjusted Price |
5.10 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
-0.36 / -3.96%
|
8.97
|
8.97
|
8.74
|
8.74
|
8.80
|
5.10
|
363,750
|
|
|
12/28/2016
|
-0.26 / -2.78%
|
9.31
|
9.47
|
8.95
|
9.10
|
9.30
|
5.31
|
144,390
|
|
|
12/27/2016
|
-0.33 / -3.41%
|
9.47
|
9.70
|
9.36
|
9.36
|
9.55
|
5.47
|
233,260
|
|
|
12/26/2016
|
+0.31 / +3.30%
|
9.40
|
10.00
|
9.40
|
9.69
|
9.79
|
5.66
|
415,130
|
|
|
12/23/2016
|
+0.61 / +6.96%
|
8.79
|
9.38
|
8.79
|
9.38
|
9.22
|
5.48
|
340,060
|
|
|
12/22/2016
|
+0.13 / +1.50%
|
8.63
|
8.81
|
8.63
|
8.77
|
8.75
|
5.12
|
243,330
|
|
|
12/21/2016
|
+0.01 / +0.12%
|
8.63
|
8.65
|
8.60
|
8.64
|
8.63
|
5.05
|
103,060
|
|
|
12/20/2016
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.60
|
8.63
|
8.64
|
5.04
|
103,840
|
|
|
12/19/2016
|
+0.01 / +0.12%
|
8.65
|
8.69
|
8.64
|
8.66
|
8.67
|
5.06
|
175,120
|
|
|
12/16/2016
|
+0.04 / +0.46%
|
8.63
|
8.70
|
8.61
|
8.65
|
8.67
|
5.05
|
168,420
|
|
|
12/15/2016
|
-0.12 / -1.37%
|
8.72
|
8.73
|
8.61
|
8.61
|
8.65
|
5.03
|
121,700
|
|
|
12/14/2016
|
+0.10 / +1.16%
|
8.63
|
8.83
|
8.63
|
8.73
|
8.73
|
5.10
|
170,960
|
|
|
12/13/2016
|
-0.02 / -0.23%
|
8.63
|
8.66
|
8.61
|
8.63
|
8.64
|
5.04
|
148,770
|
|
|
12/12/2016
|
0.00 / 0.00%
|
8.65
|
8.71
|
8.59
|
8.65
|
8.66
|
5.05
|
163,780
|
|
|
12/9/2016
|
-0.01 / -0.12%
|
8.63
|
8.67
|
8.63
|
8.65
|
8.65
|
5.05
|
111,520
|
|
|
12/8/2016
|
+0.03 / +0.35%
|
8.63
|
8.67
|
8.62
|
8.66
|
8.65
|
5.06
|
112,270
|
|
|
12/7/2016
|
-0.02 / -0.23%
|
8.63
|
8.64
|
8.60
|
8.63
|
8.62
|
5.04
|
122,820
|
|
|
12/6/2016
|
-0.02 / -0.23%
|
8.65
|
8.69
|
8.60
|
8.65
|
8.64
|
5.05
|
142,900
|
|
|
12/5/2016
|
-0.43 / -4.73%
|
9.06
|
9.06
|
8.67
|
8.67
|
8.84
|
5.06
|
200,870
|
|
|
12/2/2016
|
+0.47 / +5.45%
|
8.88
|
9.10
|
8.70
|
9.10
|
8.91
|
5.31
|
360,730
|
|
|
12/1/2016
|
+0.33 / +3.98%
|
8.25
|
8.64
|
8.20
|
8.63
|
8.49
|
5.04
|
248,320
|
|
|
11/30/2016
|
+0.10 / +1.22%
|
8.17
|
8.30
|
8.15
|
8.30
|
8.23
|
4.85
|
138,840
|
|
|
11/29/2016
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.12
|
8.20
|
8.16
|
4.79
|
113,020
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.13
|
8.17
|
8.13
|
8.15
|
8.15
|
4.76
|
155,400
|
|
|
11/25/2016
|
0.00 / 0.00%
|
8.12
|
8.16
|
8.12
|
8.15
|
8.15
|
4.76
|
116,300
|
|
|
11/24/2016
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.00
|
8.15
|
8.16
|
4.76
|
212,800
|
|
|
11/23/2016
|
-0.06 / -0.73%
|
8.22
|
8.27
|
8.16
|
8.20
|
8.22
|
4.79
|
184,670
|
|
|
11/22/2016
|
0.00 / 0.00%
|
8.23
|
8.31
|
8.20
|
8.26
|
8.26
|
4.82
|
178,880
|
|
|
11/21/2016
|
+0.16 / +1.98%
|
8.20
|
8.30
|
8.14
|
8.26
|
8.24
|
4.82
|
226,880
|
|
|
11/18/2016
|
-0.05 / -0.61%
|
8.30
|
8.33
|
7.96
|
8.10
|
8.18
|
4.73
|
562,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,800
|
8.49
|
0.12%
|
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|