|
|
Closing price on 4/28/2020
|
|
| Open |
3.80 |
| High |
3.84 |
| Low |
3.45 |
| Volume |
488,490 |
| Split-adjusted Price |
2.63 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.19 / +5.26%
|
3.80
|
3.84
|
3.45
|
3.80
|
3.72
|
2.63
|
488,490
|
|
|
4/27/2020
|
+0.23 / +6.80%
|
3.40
|
3.61
|
3.37
|
3.61
|
3.57
|
2.50
|
1,689,590
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.30
|
3.38
|
3.36
|
2.34
|
285,150
|
|
|
4/23/2020
|
-0.19 / -5.32%
|
3.57
|
3.60
|
3.35
|
3.38
|
3.48
|
2.34
|
421,530
|
|
|
4/22/2020
|
+0.12 / +3.48%
|
3.50
|
3.69
|
3.39
|
3.57
|
3.61
|
2.48
|
1,696,430
|
|
|
4/21/2020
|
+0.22 / +6.81%
|
3.23
|
3.45
|
3.06
|
3.45
|
3.42
|
2.39
|
1,445,390
|
|
|
4/20/2020
|
+0.21 / +6.95%
|
3.02
|
3.23
|
3.02
|
3.23
|
3.16
|
2.24
|
711,430
|
|
|
4/17/2020
|
-0.22 / -6.79%
|
3.34
|
3.42
|
3.02
|
3.02
|
3.09
|
2.09
|
1,634,800
|
|
|
4/16/2020
|
+0.21 / +6.93%
|
2.90
|
3.24
|
2.90
|
3.24
|
3.23
|
2.25
|
1,551,330
|
|
|
4/15/2020
|
+0.19 / +6.69%
|
3.02
|
3.03
|
2.84
|
3.03
|
3.03
|
2.10
|
670,160
|
|
|
4/14/2020
|
+0.18 / +6.77%
|
2.83
|
2.84
|
2.70
|
2.84
|
2.84
|
1.97
|
378,720
|
|
|
4/13/2020
|
-0.19 / -6.67%
|
2.66
|
2.85
|
2.66
|
2.66
|
2.71
|
1.84
|
578,320
|
|
|
4/10/2020
|
-0.10 / -3.39%
|
2.75
|
3.15
|
2.75
|
2.85
|
3.06
|
1.98
|
580,150
|
|
|
4/9/2020
|
+0.19 / +6.88%
|
2.84
|
2.95
|
2.82
|
2.95
|
2.93
|
2.05
|
421,360
|
|
|
4/8/2020
|
+0.18 / +6.98%
|
2.59
|
2.76
|
2.55
|
2.76
|
2.74
|
1.91
|
979,800
|
|
|
4/7/2020
|
+0.16 / +6.61%
|
2.55
|
2.58
|
2.50
|
2.58
|
2.54
|
1.79
|
654,300
|
|
|
4/6/2020
|
+0.15 / +6.61%
|
2.34
|
2.42
|
2.30
|
2.42
|
2.40
|
1.68
|
208,670
|
|
|
4/3/2020
|
+0.05 / +2.25%
|
2.15
|
2.31
|
2.10
|
2.27
|
2.24
|
1.57
|
78,930
|
|
|
4/1/2020
|
+0.13 / +6.22%
|
1.99
|
2.23
|
1.99
|
2.22
|
2.16
|
1.54
|
154,000
|
|
|
3/31/2020
|
-0.06 / -2.79%
|
2.21
|
2.21
|
2.00
|
2.09
|
2.09
|
1.45
|
355,690
|
|
|
3/30/2020
|
-0.02 / -0.92%
|
2.17
|
2.17
|
2.07
|
2.15
|
2.11
|
1.49
|
200,320
|
|
|
3/27/2020
|
+0.14 / +6.90%
|
2.10
|
2.17
|
1.96
|
2.17
|
2.16
|
1.50
|
642,560
|
|
|
3/26/2020
|
-0.06 / -2.87%
|
2.15
|
2.22
|
2.03
|
2.03
|
2.06
|
1.41
|
13,120
|
|
|
3/25/2020
|
+0.08 / +3.98%
|
2.08
|
2.14
|
2.08
|
2.09
|
2.09
|
1.45
|
24,380
|
|
|
3/24/2020
|
-0.12 / -5.63%
|
2.03
|
2.16
|
2.00
|
2.01
|
2.03
|
1.39
|
133,380
|
|
|
3/23/2020
|
-0.16 / -6.99%
|
2.23
|
2.33
|
2.13
|
2.13
|
2.15
|
1.48
|
87,640
|
|
|
3/20/2020
|
+0.04 / +1.78%
|
2.30
|
2.30
|
2.21
|
2.29
|
2.26
|
1.59
|
10,180
|
|
|
3/19/2020
|
-0.16 / -6.64%
|
2.41
|
2.41
|
2.25
|
2.25
|
2.28
|
1.56
|
203,420
|
|
|
3/18/2020
|
+0.09 / +3.88%
|
2.42
|
2.42
|
2.35
|
2.41
|
2.38
|
1.67
|
84,510
|
|
|
3/17/2020
|
+0.04 / +1.75%
|
2.25
|
2.32
|
2.23
|
2.32
|
2.29
|
1.61
|
29,310
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|