|
|
Closing price on 12/5/2018
|
|
| Open |
4.95 |
| High |
5.02 |
| Low |
4.82 |
| Volume |
602,530 |
| Split-adjusted Price |
3.46 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.01 / -0.20%
|
4.95
|
5.02
|
4.82
|
4.99
|
4.94
|
3.46
|
602,530
|
|
|
12/4/2018
|
0.00 / 0.00%
|
4.99
|
5.00
|
4.92
|
5.00
|
4.96
|
3.47
|
397,430
|
|
|
12/3/2018
|
0.00 / 0.00%
|
5.00
|
5.14
|
4.99
|
5.00
|
5.01
|
3.47
|
283,990
|
|
|
11/30/2018
|
0.00 / 0.00%
|
5.00
|
5.05
|
4.95
|
5.00
|
4.99
|
3.47
|
133,870
|
|
|
11/29/2018
|
-0.25 / -4.76%
|
5.25
|
5.43
|
5.00
|
5.00
|
5.19
|
3.47
|
1,063,770
|
|
|
11/28/2018
|
+0.08 / +1.55%
|
5.24
|
5.29
|
5.10
|
5.25
|
5.21
|
3.64
|
410,910
|
|
|
11/27/2018
|
+0.07 / +1.37%
|
5.12
|
5.20
|
5.10
|
5.17
|
5.15
|
3.58
|
302,410
|
|
|
11/26/2018
|
-0.15 / -2.86%
|
5.25
|
5.30
|
4.93
|
5.10
|
5.05
|
3.54
|
869,110
|
|
|
11/23/2018
|
-0.35 / -6.25%
|
5.62
|
5.66
|
5.24
|
5.25
|
5.32
|
3.64
|
785,720
|
|
|
11/22/2018
|
-0.20 / -3.45%
|
5.55
|
5.80
|
5.55
|
5.60
|
5.61
|
3.88
|
332,350
|
|
|
11/21/2018
|
+0.10 / +1.75%
|
5.70
|
5.84
|
5.50
|
5.80
|
5.61
|
4.02
|
491,940
|
|
|
11/20/2018
|
-0.19 / -3.23%
|
5.75
|
5.86
|
5.49
|
5.70
|
5.60
|
3.95
|
915,540
|
|
|
11/19/2018
|
-0.37 / -5.91%
|
6.20
|
6.30
|
5.83
|
5.89
|
5.88
|
4.08
|
1,519,140
|
|
|
11/16/2018
|
-0.03 / -0.48%
|
6.29
|
6.36
|
6.00
|
6.26
|
6.12
|
4.34
|
615,920
|
|
|
11/15/2018
|
-0.29 / -4.41%
|
6.62
|
6.72
|
6.12
|
6.29
|
6.24
|
4.36
|
1,560,710
|
|
|
11/14/2018
|
+0.22 / +3.46%
|
6.39
|
6.79
|
6.36
|
6.58
|
6.55
|
4.56
|
1,597,130
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.25
|
6.36
|
6.06
|
6.36
|
6.27
|
4.41
|
480,900
|
|
|
11/12/2018
|
+0.06 / +0.95%
|
6.35
|
6.39
|
6.20
|
6.36
|
6.27
|
4.41
|
232,810
|
|
|
11/9/2018
|
-0.16 / -2.48%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
4.37
|
380,250
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.46
|
6.58
|
6.37
|
6.46
|
6.43
|
4.48
|
345,300
|
|
|
11/7/2018
|
+0.01 / +0.16%
|
6.50
|
6.58
|
6.39
|
6.46
|
6.47
|
4.48
|
362,290
|
|
|
11/6/2018
|
+0.25 / +4.03%
|
6.30
|
6.45
|
6.11
|
6.45
|
6.27
|
4.47
|
1,342,530
|
|
|
11/5/2018
|
-0.05 / -0.80%
|
6.22
|
6.30
|
6.10
|
6.20
|
6.18
|
4.30
|
260,750
|
|
|
11/2/2018
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.16
|
6.25
|
6.25
|
4.33
|
267,800
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.30
|
6.47
|
6.11
|
6.30
|
6.24
|
4.37
|
545,360
|
|
|
10/31/2018
|
-0.19 / -2.93%
|
6.10
|
6.80
|
6.10
|
6.30
|
6.40
|
4.37
|
1,761,600
|
|
|
10/30/2018
|
-0.43 / -6.21%
|
6.44
|
6.90
|
6.44
|
6.49
|
6.46
|
4.50
|
1,013,440
|
|
|
10/29/2018
|
-0.52 / -6.99%
|
6.92
|
7.00
|
6.92
|
6.92
|
6.94
|
4.80
|
158,450
|
|
|
10/26/2018
|
-0.56 / -7.00%
|
7.45
|
7.75
|
7.44
|
7.44
|
7.52
|
5.16
|
393,280
|
|
|
10/25/2018
|
+0.40 / +5.26%
|
7.07
|
8.00
|
7.07
|
8.00
|
7.19
|
5.55
|
1,154,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|