|
Closing price on 3/13/2023
|
|
Open |
6.95 |
High |
7.00 |
Low |
6.72 |
Volume |
70,200 |
Split-adjusted Price |
5.63 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
-0.01 / -0.14%
|
6.95
|
7.00
|
6.72
|
6.94
|
6.89
|
5.63
|
70,200
|
|
3/10/2023
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.95
|
5.64
|
137,000
|
|
3/9/2023
|
+0.03 / +0.43%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.97
|
5.68
|
145,500
|
|
3/8/2023
|
-0.23 / -3.19%
|
7.15
|
7.15
|
6.90
|
6.97
|
6.97
|
5.65
|
107,300
|
|
3/7/2023
|
-0.30 / -4.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.23
|
5.84
|
226,800
|
|
3/6/2023
|
-0.10 / -1.32%
|
7.65
|
7.65
|
7.45
|
7.50
|
7.53
|
6.08
|
87,900
|
|
3/3/2023
|
-0.05 / -0.65%
|
7.65
|
7.70
|
7.50
|
7.60
|
7.62
|
6.17
|
150,700
|
|
3/2/2023
|
0.00 / 0.00%
|
7.65
|
7.68
|
7.54
|
7.65
|
7.62
|
6.21
|
90,600
|
|
3/1/2023
|
+0.01 / +0.13%
|
7.60
|
7.65
|
7.50
|
7.65
|
7.56
|
6.21
|
166,600
|
|
2/28/2023
|
-0.01 / -0.13%
|
7.65
|
7.70
|
7.45
|
7.64
|
7.60
|
6.20
|
74,600
|
|
2/27/2023
|
-0.10 / -1.29%
|
7.50
|
7.65
|
7.40
|
7.65
|
7.48
|
6.21
|
121,100
|
|
2/24/2023
|
+0.05 / +0.65%
|
7.60
|
7.80
|
7.50
|
7.75
|
7.68
|
6.29
|
52,400
|
|
2/23/2023
|
-0.11 / -1.41%
|
7.70
|
7.81
|
7.31
|
7.70
|
7.61
|
6.25
|
118,400
|
|
2/22/2023
|
-0.17 / -2.13%
|
7.80
|
7.90
|
7.60
|
7.81
|
7.72
|
6.34
|
187,900
|
|
2/21/2023
|
+0.02 / +0.25%
|
7.98
|
8.05
|
7.81
|
7.98
|
7.94
|
6.47
|
149,000
|
|
2/20/2023
|
+0.38 / +5.01%
|
7.60
|
7.96
|
7.50
|
7.96
|
7.75
|
6.46
|
256,500
|
|
2/17/2023
|
-0.01 / -0.13%
|
7.60
|
7.64
|
7.40
|
7.58
|
7.50
|
6.15
|
148,700
|
|
2/16/2023
|
+0.13 / +1.74%
|
7.50
|
7.60
|
7.35
|
7.59
|
7.47
|
6.16
|
174,700
|
|
2/15/2023
|
+0.16 / +2.19%
|
7.20
|
7.50
|
7.13
|
7.46
|
7.29
|
6.05
|
272,900
|
|
2/14/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.07
|
7.30
|
7.15
|
5.92
|
205,200
|
|
2/13/2023
|
-0.14 / -1.88%
|
7.44
|
7.44
|
7.05
|
7.30
|
7.24
|
5.92
|
106,100
|
|
2/10/2023
|
-0.01 / -0.13%
|
7.45
|
7.55
|
7.28
|
7.44
|
7.37
|
6.04
|
158,200
|
|
2/9/2023
|
+0.06 / +0.81%
|
7.30
|
7.49
|
7.20
|
7.45
|
7.37
|
6.04
|
190,500
|
|
2/8/2023
|
+0.08 / +1.09%
|
7.40
|
7.40
|
7.11
|
7.39
|
7.28
|
5.99
|
216,900
|
|
2/7/2023
|
-0.05 / -0.68%
|
7.50
|
7.50
|
7.23
|
7.31
|
7.39
|
5.93
|
165,100
|
|
2/6/2023
|
+0.11 / +1.52%
|
7.25
|
7.38
|
7.10
|
7.36
|
7.20
|
5.97
|
294,800
|
|
2/3/2023
|
-0.12 / -1.63%
|
7.44
|
7.44
|
7.12
|
7.25
|
7.21
|
5.88
|
182,100
|
|
2/2/2023
|
+0.07 / +0.96%
|
7.25
|
7.40
|
7.00
|
7.37
|
7.16
|
5.98
|
275,200
|
|
2/1/2023
|
-0.23 / -3.05%
|
7.53
|
7.55
|
7.20
|
7.30
|
7.32
|
5.92
|
285,800
|
|
1/31/2023
|
+0.13 / +1.76%
|
7.40
|
7.54
|
7.11
|
7.53
|
7.26
|
6.11
|
213,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|