|
Closing price on 4/5/2023
|
|
Open |
6.53 |
High |
6.80 |
Low |
6.48 |
Volume |
242,000 |
Split-adjusted Price |
5.45 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
+0.23 / +3.54%
|
6.53
|
6.80
|
6.48
|
6.72
|
6.59
|
5.45
|
242,000
|
|
4/4/2023
|
+0.06 / +0.93%
|
6.47
|
6.49
|
6.42
|
6.49
|
6.45
|
5.26
|
208,000
|
|
4/3/2023
|
+0.05 / +0.78%
|
6.46
|
6.46
|
6.38
|
6.43
|
6.41
|
5.22
|
244,600
|
|
3/31/2023
|
-0.02 / -0.31%
|
6.35
|
6.43
|
6.32
|
6.38
|
6.36
|
5.18
|
216,100
|
|
3/30/2023
|
0.00 / 0.00%
|
6.43
|
6.50
|
6.30
|
6.40
|
6.36
|
5.19
|
172,300
|
|
3/29/2023
|
-0.09 / -1.39%
|
6.49
|
6.49
|
6.30
|
6.40
|
6.36
|
5.19
|
168,700
|
|
3/28/2023
|
-0.03 / -0.46%
|
6.55
|
6.55
|
6.35
|
6.49
|
6.46
|
5.26
|
165,600
|
|
3/27/2023
|
+0.02 / +0.31%
|
6.51
|
6.55
|
6.48
|
6.52
|
6.50
|
5.29
|
91,600
|
|
3/24/2023
|
-0.01 / -0.15%
|
6.53
|
6.54
|
6.42
|
6.50
|
6.49
|
5.27
|
114,700
|
|
3/23/2023
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.40
|
6.51
|
6.48
|
5.28
|
82,400
|
|
3/22/2023
|
+0.06 / +0.92%
|
6.56
|
6.56
|
6.45
|
6.56
|
6.51
|
5.32
|
68,500
|
|
3/21/2023
|
+0.03 / +0.46%
|
6.55
|
6.60
|
6.41
|
6.50
|
6.47
|
5.27
|
86,100
|
|
3/20/2023
|
-0.13 / -1.97%
|
6.60
|
6.60
|
6.45
|
6.47
|
6.48
|
5.25
|
57,800
|
|
3/17/2023
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.50
|
6.60
|
6.55
|
5.35
|
70,800
|
|
3/16/2023
|
-0.28 / -4.06%
|
6.88
|
6.88
|
6.49
|
6.61
|
6.57
|
5.36
|
189,600
|
|
3/15/2023
|
+0.09 / +1.32%
|
6.95
|
6.95
|
6.80
|
6.89
|
6.86
|
5.59
|
115,900
|
|
3/14/2023
|
-0.14 / -2.02%
|
6.94
|
7.00
|
6.62
|
6.80
|
6.76
|
5.52
|
125,000
|
|
3/13/2023
|
-0.01 / -0.14%
|
6.95
|
7.00
|
6.72
|
6.94
|
6.89
|
5.63
|
70,200
|
|
3/10/2023
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.95
|
5.64
|
137,000
|
|
3/9/2023
|
+0.03 / +0.43%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.97
|
5.68
|
145,500
|
|
3/8/2023
|
-0.23 / -3.19%
|
7.15
|
7.15
|
6.90
|
6.97
|
6.97
|
5.65
|
107,300
|
|
3/7/2023
|
-0.30 / -4.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.23
|
5.84
|
226,800
|
|
3/6/2023
|
-0.10 / -1.32%
|
7.65
|
7.65
|
7.45
|
7.50
|
7.53
|
6.08
|
87,900
|
|
3/3/2023
|
-0.05 / -0.65%
|
7.65
|
7.70
|
7.50
|
7.60
|
7.62
|
6.17
|
150,700
|
|
3/2/2023
|
0.00 / 0.00%
|
7.65
|
7.68
|
7.54
|
7.65
|
7.62
|
6.21
|
90,600
|
|
3/1/2023
|
+0.01 / +0.13%
|
7.60
|
7.65
|
7.50
|
7.65
|
7.56
|
6.21
|
166,600
|
|
2/28/2023
|
-0.01 / -0.13%
|
7.65
|
7.70
|
7.45
|
7.64
|
7.60
|
6.20
|
74,600
|
|
2/27/2023
|
-0.10 / -1.29%
|
7.50
|
7.65
|
7.40
|
7.65
|
7.48
|
6.21
|
121,100
|
|
2/24/2023
|
+0.05 / +0.65%
|
7.60
|
7.80
|
7.50
|
7.75
|
7.68
|
6.29
|
52,400
|
|
2/23/2023
|
-0.11 / -1.41%
|
7.70
|
7.81
|
7.31
|
7.70
|
7.61
|
6.25
|
118,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|