|
|
Closing price on 12/29/2017
|
|
| Open |
8.35 |
| High |
8.40 |
| Low |
8.26 |
| Volume |
152,400 |
| Split-adjusted Price |
5.21 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.26
|
8.28
|
8.28
|
5.21
|
152,400
|
|
|
12/28/2017
|
-0.02 / -0.24%
|
8.28
|
8.30
|
8.28
|
8.28
|
8.28
|
5.21
|
320,630
|
|
|
12/27/2017
|
+0.01 / +0.12%
|
8.30
|
8.33
|
8.29
|
8.30
|
8.29
|
5.22
|
209,150
|
|
|
12/26/2017
|
-0.01 / -0.12%
|
8.30
|
8.32
|
8.28
|
8.29
|
8.29
|
5.22
|
99,740
|
|
|
12/25/2017
|
0.00 / 0.00%
|
8.30
|
8.37
|
8.29
|
8.30
|
8.31
|
5.22
|
250,420
|
|
|
12/22/2017
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.26
|
8.30
|
8.32
|
5.22
|
246,620
|
|
|
12/21/2017
|
0.00 / 0.00%
|
8.28
|
8.37
|
8.25
|
8.32
|
8.30
|
5.24
|
349,120
|
|
|
12/20/2017
|
-0.05 / -0.60%
|
8.35
|
8.37
|
8.30
|
8.32
|
8.34
|
5.24
|
223,000
|
|
|
12/19/2017
|
-0.03 / -0.36%
|
8.42
|
8.42
|
8.30
|
8.37
|
8.37
|
5.27
|
288,140
|
|
|
12/18/2017
|
+0.06 / +0.72%
|
8.35
|
8.40
|
8.30
|
8.40
|
8.33
|
5.29
|
259,110
|
|
|
12/15/2017
|
-0.03 / -0.36%
|
8.38
|
8.38
|
8.28
|
8.34
|
8.33
|
5.25
|
179,010
|
|
|
12/14/2017
|
+0.03 / +0.36%
|
8.35
|
8.37
|
8.32
|
8.37
|
8.36
|
5.27
|
189,300
|
|
|
12/13/2017
|
+0.09 / +1.09%
|
8.25
|
8.38
|
8.25
|
8.34
|
8.33
|
5.25
|
296,600
|
|
|
12/12/2017
|
-0.05 / -0.60%
|
8.30
|
8.32
|
8.15
|
8.25
|
8.25
|
5.19
|
251,890
|
|
|
12/11/2017
|
-0.06 / -0.72%
|
8.35
|
8.36
|
8.30
|
8.30
|
8.34
|
5.22
|
130,360
|
|
|
12/8/2017
|
-0.04 / -0.48%
|
8.38
|
8.40
|
8.32
|
8.36
|
8.37
|
5.26
|
144,440
|
|
|
12/7/2017
|
0.00 / 0.00%
|
8.38
|
8.40
|
8.25
|
8.40
|
8.37
|
5.29
|
209,200
|
|
|
12/6/2017
|
+0.01 / +0.12%
|
8.36
|
8.40
|
8.35
|
8.40
|
8.38
|
5.29
|
176,790
|
|
|
12/5/2017
|
-0.06 / -0.71%
|
8.45
|
8.45
|
8.34
|
8.39
|
8.38
|
5.28
|
220,800
|
|
|
12/4/2017
|
-0.25 / -2.87%
|
8.68
|
8.74
|
8.45
|
8.45
|
8.59
|
5.32
|
572,630
|
|
|
12/1/2017
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.60
|
8.70
|
8.70
|
5.48
|
253,870
|
|
|
11/30/2017
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.60
|
8.75
|
8.68
|
5.51
|
241,490
|
|
|
11/29/2017
|
+0.05 / +0.57%
|
8.70
|
8.79
|
8.70
|
8.75
|
8.76
|
5.51
|
290,350
|
|
|
11/28/2017
|
+0.05 / +0.58%
|
8.65
|
8.73
|
8.65
|
8.70
|
8.69
|
5.48
|
390,130
|
|
|
11/27/2017
|
+0.15 / +1.76%
|
8.50
|
8.65
|
8.49
|
8.65
|
8.57
|
5.44
|
387,890
|
|
|
11/24/2017
|
+0.04 / +0.47%
|
8.47
|
8.50
|
8.40
|
8.50
|
8.47
|
5.35
|
306,710
|
|
|
11/23/2017
|
-0.01 / -0.12%
|
8.47
|
8.52
|
8.25
|
8.46
|
8.46
|
5.32
|
303,900
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.43
|
8.47
|
8.45
|
5.33
|
135,250
|
|
|
11/21/2017
|
+0.01 / +0.12%
|
8.46
|
8.50
|
8.43
|
8.47
|
8.46
|
5.33
|
159,030
|
|
|
11/20/2017
|
+0.06 / +0.71%
|
8.40
|
8.48
|
8.40
|
8.46
|
8.43
|
5.32
|
198,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
624,200
|
8.53
|
0.35%
|
|
|
|
ABS
|
64,400
|
3.87
|
1.04%
|
|
|
|
APC
|
5,100
|
6.60
|
0.00%
|
|
|
|
APH
|
176,900
|
6.46
|
-1.07%
|
|
|
|
APP
|
7,600
|
8.60
|
10.26%
|
|
|
|
BMP
|
78,000
|
132.10
|
-0.68%
|
|
|
|
BRC
|
16,700
|
14.00
|
1.08%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
1,170,800
|
38.10
|
-1.42%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|