|
Closing price on 3/23/2021
|
|
Open |
4.05 |
High |
4.05 |
Low |
3.89 |
Volume |
2,787,900 |
Split-adjusted Price |
2.81 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2021
|
+0.26 / +6.86%
|
4.05
|
4.05
|
3.89
|
4.05
|
4.02
|
2.81
|
2,787,900
|
|
3/22/2021
|
+0.24 / +6.76%
|
3.56
|
3.79
|
3.56
|
3.79
|
3.79
|
2.63
|
1,688,300
|
|
3/19/2021
|
-0.10 / -2.74%
|
3.60
|
3.65
|
3.50
|
3.55
|
3.57
|
2.46
|
946,000
|
|
3/18/2021
|
+0.02 / +0.55%
|
3.63
|
3.79
|
3.51
|
3.65
|
3.66
|
2.53
|
1,101,900
|
|
3/17/2021
|
+0.23 / +6.76%
|
3.39
|
3.63
|
3.37
|
3.63
|
3.59
|
2.52
|
2,707,800
|
|
3/16/2021
|
+0.20 / +6.25%
|
3.30
|
3.42
|
3.28
|
3.40
|
3.36
|
2.36
|
1,684,900
|
|
3/15/2021
|
+0.19 / +6.31%
|
3.02
|
3.21
|
3.02
|
3.20
|
3.13
|
2.22
|
685,300
|
|
3/12/2021
|
+0.01 / +0.33%
|
3.00
|
3.06
|
3.00
|
3.01
|
3.03
|
2.09
|
273,800
|
|
3/11/2021
|
-0.05 / -1.64%
|
3.07
|
3.07
|
3.00
|
3.00
|
3.03
|
2.08
|
699,600
|
|
3/10/2021
|
-0.08 / -2.56%
|
3.15
|
3.15
|
3.00
|
3.05
|
3.08
|
2.11
|
740,500
|
|
3/9/2021
|
+0.02 / +0.64%
|
3.20
|
3.20
|
3.08
|
3.13
|
3.15
|
2.17
|
398,400
|
|
3/8/2021
|
+0.20 / +6.87%
|
3.00
|
3.11
|
3.00
|
3.11
|
3.07
|
2.16
|
915,300
|
|
3/5/2021
|
-0.04 / -1.36%
|
2.93
|
3.00
|
2.91
|
2.91
|
2.95
|
2.02
|
1,078,900
|
|
3/4/2021
|
-0.03 / -1.01%
|
2.99
|
3.00
|
2.90
|
2.95
|
2.95
|
2.05
|
857,700
|
|
3/3/2021
|
+0.03 / +1.02%
|
2.95
|
3.03
|
2.91
|
2.98
|
2.97
|
2.07
|
430,400
|
|
3/2/2021
|
+0.15 / +5.36%
|
2.80
|
2.95
|
2.71
|
2.95
|
2.81
|
2.05
|
330,300
|
|
3/1/2021
|
+0.18 / +6.87%
|
2.67
|
2.80
|
2.67
|
2.80
|
2.70
|
1.94
|
227,400
|
|
2/26/2021
|
-0.01 / -0.38%
|
2.60
|
2.69
|
2.60
|
2.62
|
2.65
|
1.82
|
161,600
|
|
2/25/2021
|
+0.03 / +1.15%
|
2.60
|
2.71
|
2.58
|
2.63
|
2.60
|
1.82
|
168,100
|
|
2/24/2021
|
-0.06 / -2.26%
|
2.66
|
2.70
|
2.59
|
2.60
|
2.63
|
1.80
|
335,200
|
|
2/23/2021
|
-0.01 / -0.37%
|
2.62
|
2.68
|
2.62
|
2.66
|
2.66
|
1.84
|
147,300
|
|
2/22/2021
|
-0.03 / -1.11%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.67
|
1.85
|
294,500
|
|
2/19/2021
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.62
|
2.70
|
2.65
|
1.87
|
255,400
|
|
2/18/2021
|
+0.06 / +2.33%
|
2.59
|
2.69
|
2.57
|
2.64
|
2.63
|
1.83
|
421,400
|
|
2/17/2021
|
+0.06 / +2.38%
|
2.57
|
2.60
|
2.50
|
2.58
|
2.53
|
1.79
|
224,400
|
|
2/9/2021
|
+0.03 / +1.20%
|
2.45
|
2.56
|
2.45
|
2.52
|
2.51
|
1.75
|
213,700
|
|
2/8/2021
|
-0.04 / -1.58%
|
2.50
|
2.52
|
2.45
|
2.49
|
2.49
|
1.73
|
407,400
|
|
2/5/2021
|
-0.02 / -0.78%
|
2.55
|
2.55
|
2.50
|
2.53
|
2.52
|
1.75
|
183,100
|
|
2/4/2021
|
-0.05 / -1.92%
|
2.60
|
2.62
|
2.53
|
2.55
|
2.58
|
1.77
|
117,100
|
|
2/3/2021
|
+0.14 / +5.69%
|
2.48
|
2.60
|
2.47
|
2.60
|
2.52
|
1.80
|
218,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|