|
|
Closing price on 3/19/2018
|
|
| Open |
8.25 |
| High |
8.26 |
| Low |
8.13 |
| Volume |
56,800 |
| Split-adjusted Price |
5.13 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-0.12 / -1.45%
|
8.25
|
8.26
|
8.13
|
8.15
|
8.17
|
5.13
|
56,800
|
|
|
3/16/2018
|
0.00 / 0.00%
|
8.27
|
8.27
|
8.20
|
8.27
|
8.25
|
5.20
|
33,560
|
|
|
3/15/2018
|
-0.01 / -0.12%
|
8.28
|
8.28
|
8.16
|
8.27
|
8.17
|
5.20
|
17,620
|
|
|
3/14/2018
|
-0.02 / -0.24%
|
8.30
|
8.37
|
8.18
|
8.28
|
8.24
|
5.21
|
368,320
|
|
|
3/13/2018
|
0.00 / 0.00%
|
8.31
|
8.31
|
8.20
|
8.30
|
8.21
|
5.22
|
33,480
|
|
|
3/12/2018
|
0.00 / 0.00%
|
8.20
|
8.36
|
8.20
|
8.30
|
8.25
|
5.22
|
206,180
|
|
|
3/9/2018
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.25
|
8.30
|
8.27
|
5.22
|
25,520
|
|
|
3/8/2018
|
+0.12 / +1.47%
|
8.23
|
8.31
|
8.11
|
8.30
|
8.24
|
5.22
|
94,650
|
|
|
3/7/2018
|
-0.07 / -0.85%
|
8.28
|
8.28
|
8.05
|
8.18
|
8.09
|
5.15
|
77,140
|
|
|
3/6/2018
|
-0.15 / -1.79%
|
8.18
|
8.35
|
8.03
|
8.25
|
8.19
|
5.19
|
358,150
|
|
|
3/5/2018
|
-0.12 / -1.41%
|
8.50
|
8.52
|
8.40
|
8.40
|
8.47
|
5.29
|
61,100
|
|
|
3/2/2018
|
-0.08 / -0.93%
|
8.60
|
8.65
|
8.35
|
8.52
|
8.55
|
5.36
|
78,630
|
|
|
3/1/2018
|
0.00 / 0.00%
|
8.68
|
9.01
|
8.58
|
8.60
|
8.84
|
5.41
|
2,041,200
|
|
|
2/28/2018
|
-0.03 / -0.35%
|
8.63
|
8.65
|
8.50
|
8.60
|
8.57
|
5.41
|
158,310
|
|
|
2/27/2018
|
-0.06 / -0.69%
|
8.69
|
8.69
|
8.43
|
8.63
|
8.50
|
5.43
|
168,080
|
|
|
2/26/2018
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.61
|
8.69
|
8.65
|
5.47
|
530,120
|
|
|
2/23/2018
|
+0.20 / +2.36%
|
8.49
|
8.69
|
8.45
|
8.69
|
8.55
|
5.47
|
269,410
|
|
|
2/22/2018
|
+0.04 / +0.47%
|
8.50
|
8.50
|
8.28
|
8.49
|
8.40
|
5.34
|
421,020
|
|
|
2/21/2018
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.28
|
8.45
|
8.32
|
5.32
|
88,120
|
|
|
2/13/2018
|
0.00 / 0.00%
|
8.30
|
8.45
|
8.20
|
8.45
|
8.26
|
5.32
|
194,140
|
|
|
2/12/2018
|
+0.20 / +2.42%
|
8.38
|
8.45
|
8.25
|
8.45
|
8.32
|
5.32
|
607,300
|
|
|
2/9/2018
|
-0.04 / -0.48%
|
8.35
|
8.35
|
8.15
|
8.25
|
8.25
|
5.19
|
335,100
|
|
|
2/8/2018
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.20
|
8.29
|
8.26
|
5.22
|
58,090
|
|
|
2/7/2018
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.29
|
8.26
|
5.22
|
436,680
|
|
|
2/6/2018
|
-0.01 / -0.12%
|
8.20
|
8.30
|
7.72
|
8.29
|
7.95
|
5.22
|
157,170
|
|
|
2/5/2018
|
-0.13 / -1.54%
|
8.43
|
8.43
|
8.28
|
8.30
|
8.32
|
5.22
|
79,040
|
|
|
2/2/2018
|
-0.02 / -0.24%
|
8.48
|
8.48
|
8.35
|
8.43
|
8.43
|
5.31
|
47,810
|
|
|
2/1/2018
|
+0.05 / +0.60%
|
8.45
|
8.50
|
8.30
|
8.45
|
8.36
|
5.32
|
88,160
|
|
|
1/31/2018
|
+0.08 / +0.96%
|
8.35
|
8.40
|
8.30
|
8.40
|
8.36
|
5.29
|
249,770
|
|
|
1/30/2018
|
-0.10 / -1.19%
|
8.31
|
8.40
|
8.26
|
8.32
|
8.32
|
5.24
|
866,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|