|
Closing price on 2/28/2024
|
|
Open |
10.20 |
High |
10.20 |
Low |
9.96 |
Volume |
780,600 |
Split-adjusted Price |
10.10 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.96
|
10.10
|
10.04
|
10.10
|
780,600
|
|
2/27/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
9.95
|
10.20
|
10.06
|
10.20
|
1,029,200
|
|
2/26/2024
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.82
|
10.15
|
9.93
|
10.15
|
1,173,300
|
|
2/23/2024
|
-0.25 / -2.44%
|
10.20
|
10.35
|
9.92
|
10.00
|
10.07
|
10.00
|
1,134,900
|
|
2/22/2024
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.13
|
10.25
|
855,200
|
|
2/21/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.05
|
10.35
|
10.14
|
10.35
|
809,600
|
|
2/20/2024
|
-0.10 / -0.96%
|
10.35
|
10.45
|
10.15
|
10.30
|
10.24
|
10.30
|
589,200
|
|
2/19/2024
|
+0.48 / +4.84%
|
9.95
|
10.55
|
9.90
|
10.40
|
10.26
|
10.40
|
1,826,800
|
|
2/16/2024
|
-0.08 / -0.80%
|
9.95
|
10.00
|
9.72
|
9.92
|
9.82
|
9.92
|
884,600
|
|
2/15/2024
|
+0.01 / +0.10%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.99
|
10.00
|
621,500
|
|
2/7/2024
|
+0.12 / +1.22%
|
9.72
|
10.00
|
9.72
|
9.99
|
9.88
|
9.99
|
800,400
|
|
2/6/2024
|
+0.02 / +0.20%
|
10.00
|
10.15
|
9.70
|
9.87
|
9.89
|
9.87
|
819,700
|
|
2/5/2024
|
+0.29 / +3.03%
|
9.56
|
9.88
|
9.46
|
9.85
|
9.69
|
9.85
|
1,109,600
|
|
2/2/2024
|
-0.02 / -0.21%
|
9.60
|
9.70
|
9.41
|
9.56
|
9.50
|
9.56
|
713,100
|
|
2/1/2024
|
+0.08 / +0.84%
|
9.50
|
9.75
|
9.35
|
9.58
|
9.55
|
9.58
|
1,247,100
|
|
1/31/2024
|
-0.39 / -3.94%
|
9.90
|
9.97
|
9.20
|
9.50
|
9.53
|
9.50
|
1,479,800
|
|
1/30/2024
|
+0.29 / +3.02%
|
9.60
|
9.98
|
9.58
|
9.89
|
9.78
|
9.89
|
903,400
|
|
1/29/2024
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.52
|
9.60
|
9.59
|
9.60
|
814,000
|
|
1/26/2024
|
+0.54 / +5.93%
|
9.10
|
9.71
|
9.10
|
9.64
|
9.38
|
9.64
|
1,404,900
|
|
1/25/2024
|
+0.01 / +0.11%
|
9.14
|
9.14
|
8.91
|
9.10
|
9.00
|
9.10
|
800,000
|
|
1/24/2024
|
+0.30 / +3.41%
|
8.94
|
9.35
|
8.79
|
9.09
|
9.00
|
9.09
|
1,795,700
|
|
1/23/2024
|
+0.57 / +6.93%
|
8.70
|
8.79
|
8.46
|
8.79
|
8.70
|
8.79
|
2,736,800
|
|
1/22/2024
|
+0.53 / +6.89%
|
8.02
|
8.22
|
7.90
|
8.22
|
8.06
|
8.22
|
3,076,500
|
|
1/19/2024
|
+0.19 / +2.53%
|
7.56
|
7.69
|
7.49
|
7.69
|
7.59
|
7.69
|
694,400
|
|
1/18/2024
|
+0.10 / +1.35%
|
7.40
|
7.58
|
7.36
|
7.50
|
7.46
|
7.50
|
543,500
|
|
1/17/2024
|
-0.03 / -0.40%
|
7.42
|
7.50
|
7.33
|
7.40
|
7.39
|
7.40
|
317,600
|
|
1/16/2024
|
+0.02 / +0.27%
|
7.37
|
7.44
|
7.30
|
7.43
|
7.34
|
7.43
|
377,200
|
|
1/15/2024
|
+0.02 / +0.27%
|
7.38
|
7.45
|
7.35
|
7.41
|
7.40
|
7.41
|
121,700
|
|
1/12/2024
|
-0.19 / -2.51%
|
7.50
|
7.52
|
7.30
|
7.39
|
7.40
|
7.39
|
614,000
|
|
1/11/2024
|
0.00 / 0.00%
|
7.59
|
7.63
|
7.50
|
7.58
|
7.56
|
7.58
|
235,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,322,000
|
11.50
|
3.60%
|
|
|
ABS
|
361,500
|
5.29
|
-0.75%
|
|
|
APC
|
23,500
|
7.80
|
0.00%
|
|
|
APH
|
4,584,800
|
9.90
|
3.02%
|
|
|
APP
|
26,600
|
7.00
|
0.00%
|
|
|
BMP
|
267,500
|
112.80
|
-0.18%
|
|
|
BRC
|
19,500
|
14.10
|
2.55%
|
|
|
BRR
|
3,700
|
19.00
|
-5.00%
|
|
|
CSV
|
580,200
|
64.30
|
-0.16%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|