|
Closing price on 2/14/2022
|
|
Open |
12.90 |
High |
13.15 |
Low |
12.80 |
Volume |
431,600 |
Split-adjusted Price |
10.55 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2022
|
-0.15 / -1.14%
|
12.90
|
13.15
|
12.80
|
13.00
|
12.95
|
10.55
|
431,600
|
|
2/11/2022
|
+0.05 / +0.38%
|
13.20
|
13.20
|
12.90
|
13.15
|
13.03
|
10.67
|
710,600
|
|
2/10/2022
|
+0.15 / +1.16%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.00
|
10.63
|
783,000
|
|
2/9/2022
|
+0.30 / +2.37%
|
12.65
|
13.00
|
12.50
|
12.95
|
12.73
|
10.51
|
1,065,300
|
|
2/8/2022
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.20
|
12.65
|
12.48
|
10.26
|
1,004,600
|
|
2/7/2022
|
+0.25 / +2.03%
|
12.75
|
12.75
|
12.00
|
12.55
|
12.35
|
10.18
|
694,500
|
|
1/28/2022
|
+0.40 / +3.36%
|
11.40
|
12.30
|
11.15
|
12.30
|
11.79
|
9.98
|
713,300
|
|
1/27/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
10.95
|
11.90
|
11.40
|
9.65
|
438,000
|
|
1/26/2022
|
-0.30 / -2.50%
|
12.40
|
12.50
|
11.55
|
11.70
|
12.13
|
9.49
|
691,300
|
|
1/25/2022
|
0.00 / 0.00%
|
11.20
|
12.40
|
11.20
|
12.00
|
11.32
|
9.73
|
1,064,300
|
|
1/24/2022
|
-0.85 / -6.61%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.28
|
9.73
|
735,100
|
|
1/21/2022
|
+0.75 / +6.20%
|
12.50
|
12.90
|
12.15
|
12.85
|
12.55
|
10.42
|
660,700
|
|
1/20/2022
|
-0.65 / -4.39%
|
14.80
|
14.80
|
14.10
|
14.15
|
14.37
|
9.81
|
794,500
|
|
1/19/2022
|
-0.30 / -1.99%
|
15.20
|
15.40
|
14.60
|
14.80
|
15.05
|
10.26
|
1,186,900
|
|
1/18/2022
|
+0.10 / +0.67%
|
15.00
|
15.45
|
14.10
|
15.10
|
14.76
|
10.47
|
1,111,000
|
|
1/17/2022
|
-0.50 / -3.23%
|
15.50
|
15.90
|
14.45
|
15.00
|
15.07
|
10.40
|
1,588,900
|
|
1/14/2022
|
+0.15 / +0.98%
|
14.55
|
15.90
|
14.30
|
15.50
|
14.96
|
10.75
|
2,000,500
|
|
1/13/2022
|
-0.05 / -0.32%
|
15.90
|
15.95
|
14.85
|
15.35
|
15.53
|
10.64
|
1,991,800
|
|
1/12/2022
|
0.00 / 0.00%
|
15.70
|
15.95
|
14.50
|
15.40
|
15.40
|
10.68
|
1,723,600
|
|
1/11/2022
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.10
|
15.40
|
15.21
|
10.68
|
2,951,200
|
|
1/10/2022
|
+0.50 / +3.60%
|
14.00
|
14.55
|
13.80
|
14.40
|
14.16
|
9.98
|
2,046,500
|
|
1/7/2022
|
+0.20 / +1.46%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.85
|
9.64
|
878,400
|
|
1/6/2022
|
+0.10 / +0.74%
|
13.65
|
13.75
|
13.40
|
13.70
|
13.61
|
9.50
|
1,013,000
|
|
1/5/2022
|
-0.25 / -1.81%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.59
|
9.43
|
823,900
|
|
1/4/2022
|
+0.10 / +0.73%
|
13.75
|
13.90
|
13.50
|
13.85
|
13.73
|
9.60
|
381,700
|
|
12/31/2021
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.69
|
9.53
|
399,300
|
|
12/30/2021
|
+0.15 / +1.12%
|
13.25
|
14.00
|
12.55
|
13.60
|
13.45
|
9.43
|
327,000
|
|
12/29/2021
|
-0.40 / -2.89%
|
13.60
|
13.70
|
13.20
|
13.45
|
13.51
|
9.33
|
734,300
|
|
12/28/2021
|
-0.30 / -2.12%
|
14.20
|
14.30
|
13.65
|
13.85
|
13.85
|
9.60
|
769,600
|
|
12/27/2021
|
-0.25 / -1.74%
|
14.70
|
14.70
|
14.00
|
14.15
|
14.15
|
9.81
|
446,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|