|
|
Closing price on 12/30/2019
|
|
| Open |
2.92 |
| High |
2.97 |
| Low |
2.88 |
| Volume |
256,460 |
| Split-adjusted Price |
2.01 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
-0.02 / -0.68%
|
2.92
|
2.97
|
2.88
|
2.90
|
2.91
|
2.01
|
256,460
|
|
|
12/27/2019
|
-0.18 / -5.81%
|
2.99
|
3.10
|
2.90
|
2.92
|
2.92
|
2.02
|
246,050
|
|
|
12/26/2019
|
-0.09 / -2.82%
|
3.04
|
3.14
|
2.99
|
3.10
|
3.05
|
2.15
|
1,434,900
|
|
|
12/25/2019
|
-0.10 / -3.04%
|
3.43
|
3.43
|
3.10
|
3.19
|
3.28
|
2.21
|
522,480
|
|
|
12/24/2019
|
+0.21 / +6.82%
|
3.10
|
3.29
|
3.08
|
3.29
|
3.27
|
2.28
|
3,410,070
|
|
|
12/23/2019
|
+0.20 / +6.94%
|
2.93
|
3.08
|
2.86
|
3.08
|
3.05
|
2.14
|
1,359,910
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.84
|
2.88
|
2.87
|
2.00
|
201,420
|
|
|
12/19/2019
|
-0.07 / -2.37%
|
2.97
|
2.97
|
2.86
|
2.88
|
2.90
|
2.00
|
263,530
|
|
|
12/18/2019
|
+0.03 / +1.03%
|
2.92
|
2.97
|
2.90
|
2.95
|
2.93
|
2.05
|
180,700
|
|
|
12/17/2019
|
-0.08 / -2.67%
|
3.03
|
3.03
|
2.90
|
2.92
|
2.98
|
2.02
|
345,210
|
|
|
12/16/2019
|
+0.09 / +3.09%
|
2.90
|
3.03
|
2.90
|
3.00
|
2.98
|
2.08
|
225,860
|
|
|
12/13/2019
|
-0.09 / -3.00%
|
2.97
|
2.97
|
2.80
|
2.91
|
2.88
|
2.02
|
264,720
|
|
|
12/12/2019
|
-0.07 / -2.28%
|
3.01
|
3.04
|
2.97
|
3.00
|
3.00
|
2.08
|
1,238,460
|
|
|
12/11/2019
|
+0.02 / +0.66%
|
3.05
|
3.07
|
3.00
|
3.07
|
3.01
|
2.13
|
135,710
|
|
|
12/10/2019
|
+0.01 / +0.33%
|
3.10
|
3.21
|
3.01
|
3.05
|
3.09
|
2.11
|
546,050
|
|
|
12/9/2019
|
+0.19 / +6.67%
|
2.90
|
3.04
|
2.85
|
3.04
|
3.04
|
2.11
|
1,638,810
|
|
|
12/6/2019
|
-0.17 / -5.63%
|
2.82
|
3.02
|
2.82
|
2.85
|
2.90
|
1.98
|
236,800
|
|
|
12/5/2019
|
-0.22 / -6.79%
|
3.23
|
3.23
|
3.02
|
3.02
|
3.02
|
2.09
|
1,598,270
|
|
|
12/4/2019
|
+0.03 / +0.93%
|
3.20
|
3.27
|
3.05
|
3.24
|
3.22
|
2.25
|
443,910
|
|
|
12/3/2019
|
-0.24 / -6.96%
|
3.22
|
3.37
|
3.21
|
3.21
|
3.21
|
2.23
|
2,121,680
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,321,600
|
9.40
|
-0.32%
|
|
|
|
ABS
|
184,600
|
4.18
|
-0.71%
|
|
|
|
APC
|
0
|
6.40
|
0.00%
|
|
|
|
APH
|
389,100
|
6.34
|
0.16%
|
|
|
|
APP
|
66,600
|
5.20
|
13.04%
|
|
|
|
BMP
|
199,600
|
113.70
|
-1.81%
|
|
|
|
BRC
|
15,400
|
12.85
|
-1.15%
|
|
|
|
BRR
|
3,200
|
18.20
|
0.55%
|
|
|
|
CSV
|
1,048,100
|
37.50
|
-1.57%
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|