|
Closing price on 3/13/2024
|
|
Open |
10.10 |
High |
10.25 |
Low |
9.98 |
Volume |
699,900 |
Split-adjusted Price |
10.20 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+0.20 / +2.00%
|
10.10
|
10.25
|
9.98
|
10.20
|
10.09
|
10.20
|
699,900
|
|
3/12/2024
|
+0.13 / +1.32%
|
9.99
|
10.00
|
9.80
|
10.00
|
9.89
|
10.00
|
631,300
|
|
3/11/2024
|
-0.08 / -0.80%
|
9.91
|
10.15
|
9.87
|
9.87
|
9.95
|
9.87
|
488,500
|
|
3/8/2024
|
-0.15 / -1.49%
|
10.20
|
10.20
|
9.93
|
9.95
|
10.00
|
9.95
|
1,087,700
|
|
3/7/2024
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.16
|
10.10
|
925,400
|
|
3/6/2024
|
-0.20 / -1.90%
|
10.55
|
10.55
|
10.05
|
10.35
|
10.25
|
10.35
|
852,500
|
|
3/5/2024
|
+0.35 / +3.43%
|
10.15
|
10.80
|
10.05
|
10.55
|
10.49
|
10.55
|
1,733,800
|
|
3/4/2024
|
+0.35 / +3.55%
|
9.84
|
10.20
|
9.84
|
10.20
|
10.02
|
10.20
|
1,509,800
|
|
3/1/2024
|
-0.14 / -1.40%
|
9.99
|
9.99
|
9.83
|
9.85
|
9.87
|
9.85
|
604,400
|
|
2/29/2024
|
-0.11 / -1.09%
|
10.05
|
10.10
|
9.82
|
9.99
|
9.93
|
9.99
|
898,400
|
|
2/28/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.96
|
10.10
|
10.04
|
10.10
|
780,600
|
|
2/27/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
9.95
|
10.20
|
10.06
|
10.20
|
1,029,200
|
|
2/26/2024
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.82
|
10.15
|
9.93
|
10.15
|
1,173,300
|
|
2/23/2024
|
-0.25 / -2.44%
|
10.20
|
10.35
|
9.92
|
10.00
|
10.07
|
10.00
|
1,134,900
|
|
2/22/2024
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.13
|
10.25
|
855,200
|
|
2/21/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.05
|
10.35
|
10.14
|
10.35
|
809,600
|
|
2/20/2024
|
-0.10 / -0.96%
|
10.35
|
10.45
|
10.15
|
10.30
|
10.24
|
10.30
|
589,200
|
|
2/19/2024
|
+0.48 / +4.84%
|
9.95
|
10.55
|
9.90
|
10.40
|
10.26
|
10.40
|
1,826,800
|
|
2/16/2024
|
-0.08 / -0.80%
|
9.95
|
10.00
|
9.72
|
9.92
|
9.82
|
9.92
|
884,600
|
|
2/15/2024
|
+0.01 / +0.10%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.99
|
10.00
|
621,500
|
|
2/7/2024
|
+0.12 / +1.22%
|
9.72
|
10.00
|
9.72
|
9.99
|
9.88
|
9.99
|
800,400
|
|
2/6/2024
|
+0.02 / +0.20%
|
10.00
|
10.15
|
9.70
|
9.87
|
9.89
|
9.87
|
819,700
|
|
2/5/2024
|
+0.29 / +3.03%
|
9.56
|
9.88
|
9.46
|
9.85
|
9.69
|
9.85
|
1,109,600
|
|
2/2/2024
|
-0.02 / -0.21%
|
9.60
|
9.70
|
9.41
|
9.56
|
9.50
|
9.56
|
713,100
|
|
2/1/2024
|
+0.08 / +0.84%
|
9.50
|
9.75
|
9.35
|
9.58
|
9.55
|
9.58
|
1,247,100
|
|
1/31/2024
|
-0.39 / -3.94%
|
9.90
|
9.97
|
9.20
|
9.50
|
9.53
|
9.50
|
1,479,800
|
|
1/30/2024
|
+0.29 / +3.02%
|
9.60
|
9.98
|
9.58
|
9.89
|
9.78
|
9.89
|
903,400
|
|
1/29/2024
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.52
|
9.60
|
9.59
|
9.60
|
814,000
|
|
1/26/2024
|
+0.54 / +5.93%
|
9.10
|
9.71
|
9.10
|
9.64
|
9.38
|
9.64
|
1,404,900
|
|
1/25/2024
|
+0.01 / +0.11%
|
9.14
|
9.14
|
8.91
|
9.10
|
9.00
|
9.10
|
800,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|