|
|
Closing price on 2/27/2017
|
|
| Open |
11.90 |
| High |
12.75 |
| Low |
11.85 |
| Volume |
2,036,870 |
| Split-adjusted Price |
7.42 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+0.75 / +6.28%
|
11.90
|
12.75
|
11.85
|
12.70
|
12.34
|
7.42
|
2,036,870
|
|
|
2/24/2017
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.10
|
11.95
|
11.67
|
6.98
|
2,390,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
6.54
|
741,030
|
|
|
2/22/2017
|
-0.20 / -1.75%
|
11.35
|
11.40
|
11.00
|
11.20
|
11.19
|
6.54
|
799,910
|
|
|
2/21/2017
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.25
|
11.40
|
11.41
|
6.66
|
884,520
|
|
|
2/20/2017
|
+0.30 / +2.65%
|
11.35
|
11.70
|
11.25
|
11.60
|
11.50
|
6.77
|
1,134,220
|
|
|
2/17/2017
|
+0.40 / +3.67%
|
10.90
|
11.55
|
10.75
|
11.30
|
11.19
|
6.60
|
1,630,740
|
|
|
2/16/2017
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.20
|
10.90
|
10.68
|
6.37
|
1,443,470
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
5.96
|
327,970
|
|
|
2/14/2017
|
-0.20 / -1.92%
|
10.40
|
10.45
|
10.15
|
10.20
|
10.29
|
5.96
|
437,700
|
|
|
2/13/2017
|
+0.15 / +1.46%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.33
|
6.07
|
475,700
|
|
|
2/10/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.05
|
10.25
|
10.21
|
5.99
|
368,810
|
|
|
2/9/2017
|
+0.15 / +1.47%
|
10.10
|
10.40
|
10.00
|
10.35
|
10.17
|
6.04
|
472,230
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
5.96
|
382,810
|
|
|
2/7/2017
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.32
|
5.96
|
424,120
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.15
|
10.40
|
10.54
|
6.07
|
386,800
|
|
|
2/3/2017
|
+0.41 / +4.10%
|
10.00
|
10.45
|
10.00
|
10.40
|
10.26
|
6.07
|
287,960
|
|
|
2/2/2017
|
+0.05 / +0.50%
|
9.93
|
10.00
|
9.92
|
9.99
|
9.98
|
5.83
|
225,120
|
|
|
1/25/2017
|
+0.06 / +0.61%
|
9.88
|
9.96
|
9.88
|
9.94
|
9.92
|
5.80
|
202,220
|
|
|
1/24/2017
|
+0.09 / +0.92%
|
9.75
|
9.88
|
9.73
|
9.88
|
9.83
|
5.77
|
253,360
|
|
|
1/23/2017
|
+0.05 / +0.51%
|
9.70
|
9.80
|
9.67
|
9.79
|
9.76
|
5.72
|
188,140
|
|
|
1/20/2017
|
+0.03 / +0.31%
|
9.67
|
9.83
|
9.67
|
9.74
|
9.76
|
5.69
|
217,840
|
|
|
1/19/2017
|
+0.01 / +0.10%
|
9.75
|
9.76
|
9.60
|
9.71
|
9.68
|
5.67
|
268,840
|
|
|
1/18/2017
|
+0.15 / +1.57%
|
9.59
|
9.70
|
9.55
|
9.70
|
9.62
|
5.66
|
280,730
|
|
|
1/17/2017
|
+0.04 / +0.42%
|
9.51
|
9.56
|
9.50
|
9.55
|
9.53
|
5.58
|
289,940
|
|
|
1/16/2017
|
-0.06 / -0.63%
|
9.55
|
9.65
|
9.51
|
9.51
|
9.57
|
5.55
|
314,490
|
|
|
1/13/2017
|
+0.32 / +3.46%
|
9.50
|
9.60
|
9.30
|
9.57
|
9.42
|
5.59
|
448,880
|
|
|
1/12/2017
|
+0.12 / +1.31%
|
9.20
|
9.25
|
9.15
|
9.25
|
9.17
|
5.40
|
438,630
|
|
|
1/11/2017
|
+0.07 / +0.77%
|
9.19
|
9.20
|
9.00
|
9.13
|
9.10
|
5.33
|
443,100
|
|
|
1/10/2017
|
+0.11 / +1.23%
|
8.97
|
9.20
|
8.81
|
9.06
|
9.03
|
5.29
|
429,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,800
|
8.49
|
0.12%
|
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|