|
|
Closing price on 3/27/2017
|
|
| Open |
7.69 |
| High |
7.86 |
| Low |
7.58 |
| Volume |
947,790 |
| Split-adjusted Price |
4.92 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
+0.24 / +3.17%
|
7.69
|
7.86
|
7.58
|
7.82
|
7.76
|
4.92
|
947,790
|
|
|
3/24/2017
|
+0.06 / +0.80%
|
7.52
|
7.66
|
7.50
|
7.58
|
7.59
|
4.77
|
545,470
|
|
|
3/23/2017
|
+0.02 / +0.27%
|
7.50
|
7.58
|
7.42
|
7.52
|
7.49
|
4.73
|
466,250
|
|
|
3/22/2017
|
-0.11 / -1.45%
|
7.56
|
7.68
|
7.48
|
7.50
|
7.56
|
4.72
|
709,070
|
|
|
3/21/2017
|
+0.11 / +1.47%
|
7.45
|
7.77
|
7.45
|
7.61
|
7.67
|
4.79
|
701,620
|
|
|
3/20/2017
|
-0.21 / -2.72%
|
7.70
|
7.77
|
7.48
|
7.50
|
7.60
|
4.72
|
322,060
|
|
|
3/17/2017
|
-0.61 / -7.33%
|
7.82
|
7.97
|
7.70
|
7.71
|
7.73
|
4.85
|
142,610
|
|
|
3/16/2017
|
+0.26 / +3.23%
|
8.06
|
8.50
|
8.02
|
8.32
|
8.26
|
4.86
|
654,930
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.10
|
8.35
|
8.00
|
8.06
|
8.04
|
4.71
|
237,470
|
|
|
3/14/2017
|
-0.04 / -0.49%
|
8.10
|
8.17
|
8.05
|
8.06
|
8.08
|
4.71
|
373,500
|
|
|
3/13/2017
|
+0.02 / +0.25%
|
8.15
|
8.40
|
8.10
|
8.10
|
8.29
|
4.73
|
825,110
|
|
|
3/10/2017
|
-0.36 / -4.27%
|
8.05
|
8.40
|
8.01
|
8.08
|
8.15
|
4.72
|
453,340
|
|
|
3/9/2017
|
-0.63 / -6.95%
|
8.50
|
9.05
|
8.44
|
8.44
|
8.44
|
4.93
|
2,264,010
|
|
|
3/8/2017
|
-0.68 / -6.97%
|
9.42
|
9.65
|
9.07
|
9.07
|
9.08
|
5.30
|
1,758,810
|
|
|
3/7/2017
|
0.00 / 0.00%
|
9.70
|
9.91
|
9.40
|
9.75
|
9.79
|
5.69
|
1,219,300
|
|
|
3/6/2017
|
+0.15 / +1.56%
|
9.60
|
9.75
|
9.20
|
9.75
|
9.54
|
5.69
|
719,540
|
|
|
3/3/2017
|
-0.70 / -6.80%
|
9.58
|
10.40
|
9.58
|
9.60
|
9.72
|
5.61
|
4,400,280
|
|
|
3/2/2017
|
-0.75 / -6.79%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.01
|
1,020,310
|
|
|
3/1/2017
|
-0.80 / -6.75%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.45
|
715,790
|
|
|
2/28/2017
|
-0.85 / -6.69%
|
12.65
|
12.95
|
11.85
|
11.85
|
12.21
|
6.92
|
1,925,610
|
|
|
2/27/2017
|
+0.75 / +6.28%
|
11.90
|
12.75
|
11.85
|
12.70
|
12.34
|
7.42
|
2,036,870
|
|
|
2/24/2017
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.10
|
11.95
|
11.67
|
6.98
|
2,390,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
6.54
|
741,030
|
|
|
2/22/2017
|
-0.20 / -1.75%
|
11.35
|
11.40
|
11.00
|
11.20
|
11.19
|
6.54
|
799,910
|
|
|
2/21/2017
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.25
|
11.40
|
11.41
|
6.66
|
884,520
|
|
|
2/20/2017
|
+0.30 / +2.65%
|
11.35
|
11.70
|
11.25
|
11.60
|
11.50
|
6.77
|
1,134,220
|
|
|
2/17/2017
|
+0.40 / +3.67%
|
10.90
|
11.55
|
10.75
|
11.30
|
11.19
|
6.60
|
1,630,740
|
|
|
2/16/2017
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.20
|
10.90
|
10.68
|
6.37
|
1,443,470
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
5.96
|
327,970
|
|
|
2/14/2017
|
-0.20 / -1.92%
|
10.40
|
10.45
|
10.15
|
10.20
|
10.29
|
5.96
|
437,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|