|
|
Closing price on 4/2/2021
|
|
| Open |
4.15 |
| High |
4.18 |
| Low |
4.08 |
| Volume |
1,307,000 |
| Split-adjusted Price |
2.86 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.07 / +1.73%
|
4.15
|
4.18
|
4.08
|
4.12
|
4.12
|
2.86
|
1,307,000
|
|
|
4/1/2021
|
-0.12 / -2.88%
|
4.00
|
4.10
|
3.98
|
4.05
|
4.01
|
2.81
|
1,223,700
|
|
|
3/31/2021
|
+0.02 / +0.48%
|
4.24
|
4.24
|
3.98
|
4.17
|
4.12
|
2.89
|
1,135,900
|
|
|
3/30/2021
|
+0.10 / +2.47%
|
4.05
|
4.32
|
4.05
|
4.15
|
4.17
|
2.88
|
1,271,000
|
|
|
3/29/2021
|
-0.12 / -2.88%
|
4.13
|
4.18
|
3.88
|
4.05
|
4.02
|
2.81
|
1,736,700
|
|
|
3/26/2021
|
-0.31 / -6.92%
|
4.30
|
4.37
|
4.17
|
4.17
|
4.21
|
2.89
|
1,563,300
|
|
|
3/25/2021
|
+0.15 / +3.46%
|
4.48
|
4.57
|
4.05
|
4.48
|
4.38
|
3.11
|
1,385,300
|
|
|
3/24/2021
|
+0.28 / +6.91%
|
4.06
|
4.33
|
4.05
|
4.33
|
4.28
|
3.00
|
2,075,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|