|
Closing price on 12/29/2023
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.57 |
Volume |
470,600 |
Split-adjusted Price |
7.70 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.57
|
7.70
|
7.61
|
7.70
|
470,600
|
|
12/28/2023
|
-0.24 / -3.06%
|
7.70
|
7.83
|
7.60
|
7.60
|
7.69
|
7.60
|
398,400
|
|
12/27/2023
|
-0.02 / -0.25%
|
7.88
|
7.88
|
7.70
|
7.84
|
7.75
|
7.84
|
551,500
|
|
12/26/2023
|
-0.04 / -0.51%
|
7.90
|
7.95
|
7.70
|
7.86
|
7.80
|
7.86
|
450,000
|
|
12/25/2023
|
+0.15 / +1.94%
|
7.75
|
8.00
|
7.63
|
7.90
|
7.81
|
7.90
|
889,900
|
|
12/22/2023
|
-0.08 / -1.02%
|
7.80
|
7.85
|
7.66
|
7.75
|
7.71
|
7.75
|
535,700
|
|
12/21/2023
|
-0.10 / -1.26%
|
7.90
|
7.90
|
7.75
|
7.83
|
7.79
|
7.83
|
364,900
|
|
12/20/2023
|
+0.08 / +1.02%
|
7.85
|
7.94
|
7.70
|
7.93
|
7.82
|
7.93
|
804,000
|
|
12/19/2023
|
-0.02 / -0.25%
|
7.87
|
7.96
|
7.71
|
7.85
|
7.81
|
7.85
|
526,700
|
|
12/18/2023
|
-0.03 / -0.38%
|
7.90
|
7.95
|
7.72
|
7.87
|
7.81
|
7.87
|
396,400
|
|
12/15/2023
|
+0.05 / +0.64%
|
7.85
|
7.90
|
7.65
|
7.90
|
7.77
|
7.90
|
698,600
|
|
12/14/2023
|
-0.03 / -0.38%
|
7.88
|
8.00
|
7.68
|
7.85
|
7.80
|
7.85
|
700,600
|
|
12/13/2023
|
-0.22 / -2.72%
|
8.03
|
8.15
|
7.60
|
7.88
|
7.90
|
7.88
|
833,500
|
|
12/12/2023
|
0.00 / 0.00%
|
8.19
|
8.20
|
7.95
|
8.10
|
8.04
|
8.10
|
766,600
|
|
12/11/2023
|
+0.06 / +0.75%
|
8.07
|
8.16
|
8.00
|
8.10
|
8.09
|
8.10
|
842,000
|
|
12/8/2023
|
+0.15 / +1.90%
|
7.95
|
8.10
|
7.87
|
8.04
|
7.96
|
8.04
|
1,073,000
|
|
12/7/2023
|
+0.29 / +3.82%
|
7.63
|
7.99
|
7.63
|
7.89
|
7.83
|
7.89
|
2,115,200
|
|
12/6/2023
|
+0.12 / +1.60%
|
7.55
|
7.64
|
7.46
|
7.60
|
7.54
|
7.60
|
624,400
|
|
12/5/2023
|
-0.17 / -2.22%
|
7.65
|
7.70
|
7.46
|
7.48
|
7.53
|
7.48
|
357,700
|
|
12/4/2023
|
+0.07 / +0.92%
|
7.58
|
7.70
|
7.58
|
7.65
|
7.61
|
7.65
|
540,900
|
|
12/1/2023
|
+0.01 / +0.13%
|
7.52
|
7.59
|
7.40
|
7.58
|
7.50
|
7.58
|
377,200
|
|
11/30/2023
|
-0.01 / -0.13%
|
7.58
|
7.64
|
7.45
|
7.57
|
7.53
|
7.57
|
260,700
|
|
11/29/2023
|
+0.08 / +1.07%
|
7.50
|
7.58
|
7.39
|
7.58
|
7.50
|
7.58
|
322,800
|
|
11/28/2023
|
+0.08 / +1.08%
|
7.42
|
7.52
|
7.30
|
7.50
|
7.39
|
7.50
|
406,100
|
|
11/27/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.32
|
7.42
|
7.38
|
7.42
|
149,800
|
|
11/24/2023
|
+0.01 / +0.13%
|
7.40
|
7.42
|
7.00
|
7.42
|
7.28
|
7.42
|
440,100
|
|
11/23/2023
|
-0.23 / -3.01%
|
7.64
|
7.69
|
7.41
|
7.41
|
7.52
|
7.41
|
428,200
|
|
11/22/2023
|
-0.01 / -0.13%
|
7.50
|
7.64
|
7.40
|
7.64
|
7.52
|
7.64
|
320,100
|
|
11/21/2023
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.40
|
7.65
|
7.57
|
7.65
|
336,700
|
|
11/20/2023
|
+0.25 / +3.38%
|
7.20
|
7.65
|
7.20
|
7.65
|
7.37
|
7.65
|
665,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,863,700
|
11.10
|
-2.63%
|
|
|
ABS
|
520,900
|
5.40
|
-0.74%
|
|
|
APC
|
3,400
|
7.50
|
4.17%
|
|
|
APH
|
4,501,000
|
9.21
|
-6.97%
|
|
|
APP
|
3,900
|
14.00
|
-11.39%
|
|
|
BMP
|
160,200
|
107.00
|
0.00%
|
|
|
BRC
|
4,500
|
14.40
|
-2.04%
|
|
|
BRR
|
300
|
19.00
|
0.00%
|
|
|
CSV
|
1,833,400
|
69.10
|
-4.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|