|
Closing price on 2/22/2018
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.28 |
| Volume |
421,020 |
| Split-adjusted Price |
5.34 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.04 / +0.47%
|
8.50
|
8.50
|
8.28
|
8.49
|
8.40
|
5.34
|
421,020
|
|
|
2/21/2018
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.28
|
8.45
|
8.32
|
5.32
|
88,120
|
|
|
2/13/2018
|
0.00 / 0.00%
|
8.30
|
8.45
|
8.20
|
8.45
|
8.26
|
5.32
|
194,140
|
|
|
2/12/2018
|
+0.20 / +2.42%
|
8.38
|
8.45
|
8.25
|
8.45
|
8.32
|
5.32
|
607,300
|
|
|
2/9/2018
|
-0.04 / -0.48%
|
8.35
|
8.35
|
8.15
|
8.25
|
8.25
|
5.19
|
335,100
|
|
|
2/8/2018
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.20
|
8.29
|
8.26
|
5.22
|
58,090
|
|
|
2/7/2018
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.29
|
8.26
|
5.22
|
436,680
|
|
|
2/6/2018
|
-0.01 / -0.12%
|
8.20
|
8.30
|
7.72
|
8.29
|
7.95
|
5.22
|
157,170
|
|
|
2/5/2018
|
-0.13 / -1.54%
|
8.43
|
8.43
|
8.28
|
8.30
|
8.32
|
5.22
|
79,040
|
|
|
2/2/2018
|
-0.02 / -0.24%
|
8.48
|
8.48
|
8.35
|
8.43
|
8.43
|
5.31
|
47,810
|
|
|
2/1/2018
|
+0.05 / +0.60%
|
8.45
|
8.50
|
8.30
|
8.45
|
8.36
|
5.32
|
88,160
|
|
|
1/31/2018
|
+0.08 / +0.96%
|
8.35
|
8.40
|
8.30
|
8.40
|
8.36
|
5.29
|
249,770
|
|
|
1/30/2018
|
-0.10 / -1.19%
|
8.31
|
8.40
|
8.26
|
8.32
|
8.32
|
5.24
|
866,460
|
|
|
1/29/2018
|
-0.10 / -1.17%
|
8.52
|
8.52
|
8.35
|
8.42
|
8.42
|
5.30
|
116,890
|
|
|
1/26/2018
|
-0.22 / -2.52%
|
8.61
|
8.74
|
8.40
|
8.52
|
8.59
|
5.36
|
580,010
|
|
|
1/25/2018
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.55
|
8.74
|
8.72
|
5.50
|
918,400
|
|
|
1/22/2018
|
+0.11 / +1.27%
|
8.64
|
8.75
|
8.60
|
8.75
|
8.70
|
5.51
|
121,480
|
|
|
1/19/2018
|
+0.06 / +0.70%
|
8.58
|
8.64
|
8.50
|
8.64
|
8.56
|
5.44
|
160,900
|
|
|
1/18/2018
|
+0.08 / +0.94%
|
8.50
|
8.64
|
8.50
|
8.58
|
8.53
|
5.40
|
116,410
|
|
|
1/17/2018
|
0.00 / 0.00%
|
8.50
|
8.59
|
8.45
|
8.50
|
8.51
|
5.35
|
178,470
|
|
|
1/16/2018
|
-0.15 / -1.73%
|
8.65
|
8.65
|
8.50
|
8.50
|
8.58
|
5.35
|
116,750
|
|
|
1/15/2018
|
0.00 / 0.00%
|
8.51
|
8.70
|
8.50
|
8.65
|
8.51
|
5.44
|
202,600
|
|
|
1/12/2018
|
+0.03 / +0.35%
|
8.69
|
8.69
|
8.55
|
8.65
|
8.62
|
5.44
|
126,870
|
|
|
1/11/2018
|
+0.19 / +2.25%
|
8.42
|
8.77
|
8.40
|
8.62
|
8.44
|
5.43
|
275,330
|
|
|
1/10/2018
|
+0.03 / +0.36%
|
8.35
|
8.43
|
8.35
|
8.43
|
8.41
|
5.31
|
151,980
|
|
|
1/9/2018
|
+0.04 / +0.48%
|
8.41
|
8.41
|
8.25
|
8.40
|
8.37
|
5.29
|
112,310
|
|
|
1/8/2018
|
+0.08 / +0.97%
|
8.30
|
8.36
|
8.28
|
8.36
|
8.31
|
5.26
|
153,590
|
|
|
1/5/2018
|
-0.01 / -0.12%
|
8.29
|
8.30
|
8.25
|
8.28
|
8.28
|
5.21
|
257,270
|
|
|
1/4/2018
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.22
|
8.29
|
8.27
|
5.22
|
224,870
|
|
|
1/3/2018
|
-0.02 / -0.24%
|
8.35
|
8.35
|
8.28
|
8.29
|
8.30
|
5.22
|
171,530
|
|
|