|
|
Closing price on 12/4/2017
|
|
| Open |
8.68 |
| High |
8.74 |
| Low |
8.45 |
| Volume |
572,630 |
| Split-adjusted Price |
5.32 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2017
|
-0.05 / -0.59%
|
8.45
|
8.45
|
8.40
|
8.40
|
8.43
|
5.29
|
125,840
|
|
|
11/16/2017
|
+0.02 / +0.24%
|
8.40
|
8.47
|
8.40
|
8.45
|
8.43
|
5.32
|
174,290
|
|
|
11/15/2017
|
+0.06 / +0.72%
|
8.37
|
8.44
|
8.35
|
8.43
|
8.39
|
5.31
|
159,170
|
|
|
11/14/2017
|
-0.02 / -0.24%
|
8.37
|
8.40
|
8.33
|
8.37
|
8.37
|
5.27
|
134,470
|
|
|
11/13/2017
|
-0.07 / -0.83%
|
8.46
|
8.50
|
8.31
|
8.39
|
8.39
|
5.28
|
343,830
|
|
|
11/10/2017
|
-0.30 / -3.42%
|
8.75
|
8.76
|
8.45
|
8.46
|
8.57
|
5.32
|
598,980
|
|
|
11/9/2017
|
-0.09 / -1.02%
|
8.90
|
8.95
|
8.76
|
8.76
|
8.88
|
5.51
|
586,230
|
|
|
11/8/2017
|
+0.01 / +0.11%
|
8.84
|
8.95
|
8.75
|
8.85
|
8.87
|
5.57
|
698,770
|
|
|
11/7/2017
|
+0.25 / +2.91%
|
8.59
|
8.84
|
8.55
|
8.84
|
8.70
|
5.56
|
659,220
|
|
|
11/6/2017
|
+0.04 / +0.47%
|
8.50
|
8.60
|
8.50
|
8.59
|
8.56
|
5.41
|
301,210
|
|
|
11/3/2017
|
-0.13 / -1.50%
|
8.68
|
8.68
|
8.45
|
8.55
|
8.52
|
5.38
|
372,390
|
|
|
11/2/2017
|
-0.07 / -0.80%
|
8.75
|
8.77
|
8.50
|
8.68
|
8.68
|
5.46
|
415,800
|
|
|
11/1/2017
|
-0.28 / -3.10%
|
9.03
|
9.10
|
8.75
|
8.75
|
8.97
|
5.51
|
668,510
|
|
|
10/31/2017
|
+0.55 / +6.49%
|
8.50
|
9.07
|
8.49
|
9.03
|
8.77
|
5.68
|
1,356,160
|
|
|
10/30/2017
|
0.00 / 0.00%
|
8.49
|
8.55
|
8.47
|
8.48
|
8.49
|
5.34
|
254,040
|
|
|
10/27/2017
|
+0.05 / +0.59%
|
8.45
|
8.50
|
8.42
|
8.48
|
8.45
|
5.34
|
309,170
|
|
|
10/26/2017
|
-0.06 / -0.71%
|
8.50
|
8.55
|
8.30
|
8.43
|
8.48
|
5.31
|
342,560
|
|
|
10/25/2017
|
+0.23 / +2.78%
|
8.29
|
8.52
|
8.29
|
8.49
|
8.44
|
5.34
|
387,180
|
|
|
10/24/2017
|
-0.10 / -1.20%
|
8.36
|
8.36
|
8.20
|
8.26
|
8.28
|
5.20
|
150,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,217,800
|
8.48
|
-0.24%
|
|
|
|
ABS
|
101,600
|
3.82
|
-0.26%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
325,800
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
184,200
|
132.50
|
-0.38%
|
|
|
|
BRC
|
17,800
|
13.95
|
0.72%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,017,100
|
37.95
|
-1.81%
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|