|
|
Closing price on 2/28/2022
|
|
| Open |
13.95 |
| High |
14.25 |
| Low |
13.60 |
| Volume |
724,900 |
| Split-adjusted Price |
11.40 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.60
|
14.05
|
13.83
|
11.40
|
724,900
|
|
|
2/25/2022
|
+0.10 / +0.72%
|
13.70
|
14.40
|
13.70
|
14.00
|
14.04
|
11.36
|
617,200
|
|
|
2/24/2022
|
+0.10 / +0.72%
|
13.80
|
14.15
|
13.00
|
13.90
|
13.60
|
11.28
|
1,340,600
|
|
|
2/23/2022
|
-0.35 / -2.47%
|
14.20
|
14.60
|
13.80
|
13.80
|
14.30
|
11.19
|
1,221,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.50
|
14.15
|
13.78
|
11.48
|
1,187,700
|
|
|
2/21/2022
|
+0.05 / +0.35%
|
14.10
|
14.70
|
13.95
|
14.15
|
14.28
|
11.48
|
1,110,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.75
|
14.10
|
14.02
|
11.44
|
1,276,200
|
|
|
2/17/2022
|
+0.90 / +6.82%
|
13.35
|
14.10
|
13.15
|
14.10
|
13.77
|
11.44
|
2,122,900
|
|
|
2/16/2022
|
+0.25 / +1.93%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.16
|
10.71
|
891,000
|
|
|
2/15/2022
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.40
|
12.95
|
12.76
|
10.51
|
621,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|