|
|
Closing price on 4/11/2018
|
|
| Open |
8.06 |
| High |
8.10 |
| Low |
8.02 |
| Volume |
321,660 |
| Split-adjusted Price |
5.09 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.04 / -0.49%
|
8.06
|
8.10
|
8.02
|
8.08
|
8.07
|
5.09
|
321,660
|
|
|
4/10/2018
|
-0.02 / -0.25%
|
8.14
|
8.18
|
8.01
|
8.12
|
8.09
|
5.11
|
249,850
|
|
|
4/9/2018
|
+0.09 / +1.12%
|
8.07
|
8.14
|
8.01
|
8.14
|
8.03
|
5.12
|
7,350
|
|
|
4/6/2018
|
-0.04 / -0.49%
|
8.09
|
8.09
|
8.02
|
8.05
|
8.06
|
5.07
|
124,140
|
|
|
4/5/2018
|
+0.04 / +0.50%
|
8.05
|
8.11
|
8.01
|
8.09
|
8.08
|
5.09
|
10,400
|
|
|
4/4/2018
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.06
|
5.07
|
11,780
|
|
|
4/3/2018
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.05
|
8.10
|
8.10
|
5.10
|
123,030
|
|
|
4/2/2018
|
-0.09 / -1.10%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.10
|
150,830
|
|
|
3/30/2018
|
+0.04 / +0.49%
|
8.15
|
8.19
|
8.01
|
8.19
|
8.08
|
5.15
|
170,610
|
|
|
3/29/2018
|
-0.05 / -0.61%
|
8.24
|
8.24
|
8.05
|
8.15
|
8.17
|
5.13
|
322,130
|
|
|
3/28/2018
|
+0.01 / +0.12%
|
8.18
|
8.23
|
8.18
|
8.20
|
8.20
|
5.16
|
428,260
|
|
|
3/27/2018
|
-0.09 / -1.09%
|
8.16
|
8.29
|
8.05
|
8.19
|
8.16
|
5.15
|
215,550
|
|
|
3/26/2018
|
+0.18 / +2.22%
|
8.10
|
8.28
|
8.08
|
8.28
|
8.10
|
5.21
|
213,510
|
|
|
3/23/2018
|
-0.04 / -0.49%
|
8.14
|
8.14
|
7.82
|
8.10
|
8.08
|
5.10
|
231,150
|
|
|
3/22/2018
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.12
|
8.14
|
8.12
|
5.12
|
209,560
|
|
|
3/21/2018
|
+0.03 / +0.37%
|
8.15
|
8.15
|
8.10
|
8.15
|
8.13
|
5.13
|
190,980
|
|
|
3/20/2018
|
-0.03 / -0.37%
|
8.12
|
8.19
|
8.12
|
8.12
|
8.18
|
5.11
|
170,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|