|
|
Closing price on 3/29/2022
|
|
| Open |
14.25 |
| High |
14.90 |
| Low |
14.25 |
| Volume |
808,300 |
| Split-adjusted Price |
11.93 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.30 / +2.08%
|
14.25
|
14.90
|
14.25
|
14.70
|
14.55
|
11.93
|
808,300
|
|
|
3/28/2022
|
-0.35 / -2.37%
|
14.55
|
14.80
|
14.40
|
14.40
|
14.53
|
11.68
|
742,400
|
|
|
3/25/2022
|
-0.15 / -1.01%
|
15.00
|
15.05
|
14.65
|
14.75
|
14.83
|
11.97
|
647,300
|
|
|
3/24/2022
|
+0.10 / +0.68%
|
14.85
|
15.10
|
14.50
|
14.90
|
14.79
|
12.09
|
873,700
|
|
|
3/23/2022
|
+0.40 / +2.78%
|
14.30
|
14.90
|
14.20
|
14.80
|
14.53
|
12.01
|
1,146,600
|
|
|
3/22/2022
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.35
|
14.40
|
14.57
|
11.68
|
2,044,300
|
|
|
3/21/2022
|
-0.05 / -0.33%
|
14.80
|
15.45
|
14.65
|
15.00
|
15.03
|
12.17
|
1,216,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.00
|
15.05
|
15.21
|
12.21
|
1,530,900
|
|
|
3/17/2022
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.20
|
15.05
|
14.94
|
12.21
|
3,805,900
|
|
|
3/16/2022
|
+0.35 / +2.55%
|
13.90
|
14.15
|
13.75
|
14.10
|
13.95
|
11.44
|
987,700
|
|
|
3/15/2022
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.40
|
13.75
|
13.58
|
11.15
|
232,800
|
|
|
3/14/2022
|
-0.05 / -0.36%
|
13.50
|
13.85
|
13.10
|
13.70
|
13.52
|
11.11
|
448,400
|
|
|
3/11/2022
|
+0.25 / +1.85%
|
13.60
|
13.80
|
13.50
|
13.75
|
13.62
|
11.15
|
559,500
|
|
|
3/10/2022
|
-0.05 / -0.37%
|
13.65
|
14.20
|
13.45
|
13.50
|
13.76
|
10.95
|
814,400
|
|
|
3/9/2022
|
-0.15 / -1.09%
|
13.60
|
13.70
|
12.75
|
13.55
|
13.32
|
10.99
|
1,056,700
|
|
|
3/8/2022
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.84
|
11.11
|
1,033,500
|
|
|
3/7/2022
|
+0.15 / +1.08%
|
13.90
|
14.25
|
13.80
|
14.00
|
13.97
|
11.36
|
967,800
|
|
|
3/4/2022
|
-0.55 / -3.82%
|
14.55
|
14.55
|
13.80
|
13.85
|
14.07
|
11.24
|
1,168,600
|
|
|
3/3/2022
|
+0.60 / +4.35%
|
13.90
|
14.70
|
13.60
|
14.40
|
14.22
|
11.68
|
1,604,900
|
|
|
3/2/2022
|
-0.20 / -1.43%
|
14.00
|
14.05
|
13.70
|
13.80
|
13.85
|
11.19
|
527,400
|
|
|
3/1/2022
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.99
|
11.36
|
918,200
|
|
|
2/28/2022
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.60
|
14.05
|
13.83
|
11.40
|
724,900
|
|
|
2/25/2022
|
+0.10 / +0.72%
|
13.70
|
14.40
|
13.70
|
14.00
|
14.04
|
11.36
|
617,200
|
|
|
2/24/2022
|
+0.10 / +0.72%
|
13.80
|
14.15
|
13.00
|
13.90
|
13.60
|
11.28
|
1,340,600
|
|
|
2/23/2022
|
-0.35 / -2.47%
|
14.20
|
14.60
|
13.80
|
13.80
|
14.30
|
11.19
|
1,221,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.50
|
14.15
|
13.78
|
11.48
|
1,187,700
|
|
|
2/21/2022
|
+0.05 / +0.35%
|
14.10
|
14.70
|
13.95
|
14.15
|
14.28
|
11.48
|
1,110,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.75
|
14.10
|
14.02
|
11.44
|
1,276,200
|
|
|
2/17/2022
|
+0.90 / +6.82%
|
13.35
|
14.10
|
13.15
|
14.10
|
13.77
|
11.44
|
2,122,900
|
|
|
2/16/2022
|
+0.25 / +1.93%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.16
|
10.71
|
891,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|