|
|
Closing price on 2/22/2021
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.65 |
| Volume |
294,500 |
| Split-adjusted Price |
1.85 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.03 / -1.11%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.67
|
1.85
|
294,500
|
|
|
2/19/2021
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.62
|
2.70
|
2.65
|
1.87
|
255,400
|
|
|
2/18/2021
|
+0.06 / +2.33%
|
2.59
|
2.69
|
2.57
|
2.64
|
2.63
|
1.83
|
421,400
|
|
|
2/17/2021
|
+0.06 / +2.38%
|
2.57
|
2.60
|
2.50
|
2.58
|
2.53
|
1.79
|
224,400
|
|
|
2/9/2021
|
+0.03 / +1.20%
|
2.45
|
2.56
|
2.45
|
2.52
|
2.51
|
1.75
|
213,700
|
|
|
2/8/2021
|
-0.04 / -1.58%
|
2.50
|
2.52
|
2.45
|
2.49
|
2.49
|
1.73
|
407,400
|
|
|
2/5/2021
|
-0.02 / -0.78%
|
2.55
|
2.55
|
2.50
|
2.53
|
2.52
|
1.75
|
183,100
|
|
|
2/4/2021
|
-0.05 / -1.92%
|
2.60
|
2.62
|
2.53
|
2.55
|
2.58
|
1.77
|
117,100
|
|
|
2/3/2021
|
+0.14 / +5.69%
|
2.48
|
2.60
|
2.47
|
2.60
|
2.52
|
1.80
|
218,300
|
|
|
2/2/2021
|
+0.04 / +1.65%
|
2.43
|
2.47
|
2.35
|
2.46
|
2.42
|
1.71
|
163,200
|
|
|
2/1/2021
|
-0.07 / -2.81%
|
2.49
|
2.49
|
2.36
|
2.42
|
2.42
|
1.68
|
323,300
|
|
|
1/29/2021
|
+0.07 / +2.89%
|
2.31
|
2.51
|
2.31
|
2.49
|
2.40
|
1.73
|
264,600
|
|
|
1/28/2021
|
-0.18 / -6.92%
|
2.46
|
2.50
|
2.42
|
2.42
|
2.42
|
1.68
|
1,096,400
|
|
|
1/27/2021
|
-0.19 / -6.81%
|
2.67
|
2.77
|
2.60
|
2.60
|
2.66
|
1.80
|
684,700
|
|
|
1/26/2021
|
-0.18 / -6.06%
|
2.93
|
2.95
|
2.77
|
2.79
|
2.83
|
1.93
|
699,100
|
|
|
1/25/2021
|
-0.02 / -0.67%
|
2.91
|
3.02
|
2.91
|
2.97
|
2.95
|
2.06
|
501,300
|
|
|
1/22/2021
|
-0.12 / -3.86%
|
3.08
|
3.14
|
2.98
|
2.99
|
3.05
|
2.07
|
701,900
|
|
|
1/21/2021
|
+0.01 / +0.32%
|
3.18
|
3.18
|
3.04
|
3.11
|
3.10
|
2.16
|
525,300
|
|
|
1/20/2021
|
-0.06 / -1.90%
|
3.01
|
3.10
|
2.94
|
3.10
|
2.96
|
2.15
|
1,357,300
|
|
|
1/19/2021
|
-0.23 / -6.78%
|
3.43
|
3.48
|
3.16
|
3.16
|
3.39
|
2.19
|
931,200
|
|
|
1/18/2021
|
+0.22 / +6.94%
|
3.30
|
3.39
|
3.21
|
3.39
|
3.39
|
2.35
|
1,407,300
|
|
|
1/15/2021
|
+0.19 / +6.38%
|
3.01
|
3.18
|
2.95
|
3.17
|
3.09
|
2.20
|
1,512,100
|
|
|
1/14/2021
|
-0.03 / -1.00%
|
3.04
|
3.04
|
2.92
|
2.98
|
2.95
|
2.07
|
381,000
|
|
|
1/13/2021
|
+0.03 / +1.01%
|
3.05
|
3.06
|
2.91
|
3.01
|
2.96
|
2.09
|
742,400
|
|
|
1/12/2021
|
+0.06 / +2.05%
|
2.92
|
2.99
|
2.75
|
2.98
|
2.88
|
2.07
|
656,400
|
|
|
1/11/2021
|
+0.13 / +4.66%
|
2.78
|
2.92
|
2.75
|
2.92
|
2.78
|
2.02
|
768,800
|
|
|
1/8/2021
|
-0.06 / -2.11%
|
2.85
|
2.88
|
2.77
|
2.79
|
2.82
|
1.93
|
341,100
|
|
|
1/7/2021
|
+0.16 / +5.95%
|
2.69
|
2.85
|
2.65
|
2.85
|
2.75
|
1.98
|
515,400
|
|
|
1/6/2021
|
+0.02 / +0.75%
|
2.70
|
2.71
|
2.64
|
2.69
|
2.68
|
1.87
|
524,400
|
|
|
1/5/2021
|
-0.03 / -1.11%
|
2.72
|
2.72
|
2.67
|
2.67
|
2.70
|
1.85
|
248,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|