|
|
Closing price on 4/7/2017
|
|
| Open |
7.53 |
| High |
7.68 |
| Low |
7.50 |
| Volume |
325,820 |
| Split-adjusted Price |
4.81 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
+0.07 / +0.92%
|
7.53
|
7.68
|
7.50
|
7.65
|
7.58
|
4.81
|
325,820
|
|
|
4/5/2017
|
-0.08 / -1.04%
|
7.70
|
7.75
|
7.56
|
7.58
|
7.61
|
4.77
|
405,170
|
|
|
4/4/2017
|
-0.42 / -5.20%
|
8.00
|
8.08
|
7.66
|
7.66
|
7.78
|
4.82
|
640,190
|
|
|
4/3/2017
|
-0.12 / -1.46%
|
8.15
|
8.30
|
8.03
|
8.08
|
8.09
|
5.09
|
251,540
|
|
|
3/31/2017
|
-0.17 / -2.03%
|
8.68
|
8.70
|
8.10
|
8.20
|
8.51
|
5.16
|
764,330
|
|
|
3/30/2017
|
+0.54 / +6.90%
|
7.85
|
8.37
|
7.78
|
8.37
|
8.17
|
5.27
|
3,083,190
|
|
|
3/29/2017
|
+0.04 / +0.51%
|
7.80
|
7.85
|
7.71
|
7.83
|
7.80
|
4.93
|
395,870
|
|
|
3/28/2017
|
-0.03 / -0.38%
|
7.80
|
7.84
|
7.70
|
7.79
|
7.79
|
4.90
|
443,860
|
|
|
3/27/2017
|
+0.24 / +3.17%
|
7.69
|
7.86
|
7.58
|
7.82
|
7.76
|
4.92
|
947,790
|
|
|
3/24/2017
|
+0.06 / +0.80%
|
7.52
|
7.66
|
7.50
|
7.58
|
7.59
|
4.77
|
545,470
|
|
|
3/23/2017
|
+0.02 / +0.27%
|
7.50
|
7.58
|
7.42
|
7.52
|
7.49
|
4.73
|
466,250
|
|
|
3/22/2017
|
-0.11 / -1.45%
|
7.56
|
7.68
|
7.48
|
7.50
|
7.56
|
4.72
|
709,070
|
|
|
3/21/2017
|
+0.11 / +1.47%
|
7.45
|
7.77
|
7.45
|
7.61
|
7.67
|
4.79
|
701,620
|
|
|
3/20/2017
|
-0.21 / -2.72%
|
7.70
|
7.77
|
7.48
|
7.50
|
7.60
|
4.72
|
322,060
|
|
|
3/17/2017
|
-0.61 / -7.33%
|
7.82
|
7.97
|
7.70
|
7.71
|
7.73
|
4.85
|
142,610
|
|
|
3/16/2017
|
+0.26 / +3.23%
|
8.06
|
8.50
|
8.02
|
8.32
|
8.26
|
4.86
|
654,930
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.10
|
8.35
|
8.00
|
8.06
|
8.04
|
4.71
|
237,470
|
|
|
3/14/2017
|
-0.04 / -0.49%
|
8.10
|
8.17
|
8.05
|
8.06
|
8.08
|
4.71
|
373,500
|
|
|
3/13/2017
|
+0.02 / +0.25%
|
8.15
|
8.40
|
8.10
|
8.10
|
8.29
|
4.73
|
825,110
|
|
|
3/10/2017
|
-0.36 / -4.27%
|
8.05
|
8.40
|
8.01
|
8.08
|
8.15
|
4.72
|
453,340
|
|
|
3/9/2017
|
-0.63 / -6.95%
|
8.50
|
9.05
|
8.44
|
8.44
|
8.44
|
4.93
|
2,264,010
|
|
|
3/8/2017
|
-0.68 / -6.97%
|
9.42
|
9.65
|
9.07
|
9.07
|
9.08
|
5.30
|
1,758,810
|
|
|
3/7/2017
|
0.00 / 0.00%
|
9.70
|
9.91
|
9.40
|
9.75
|
9.79
|
5.69
|
1,219,300
|
|
|
3/6/2017
|
+0.15 / +1.56%
|
9.60
|
9.75
|
9.20
|
9.75
|
9.54
|
5.69
|
719,540
|
|
|
3/3/2017
|
-0.70 / -6.80%
|
9.58
|
10.40
|
9.58
|
9.60
|
9.72
|
5.61
|
4,400,280
|
|
|
3/2/2017
|
-0.75 / -6.79%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.01
|
1,020,310
|
|
|
3/1/2017
|
-0.80 / -6.75%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.45
|
715,790
|
|
|
2/28/2017
|
-0.85 / -6.69%
|
12.65
|
12.95
|
11.85
|
11.85
|
12.21
|
6.92
|
1,925,610
|
|
|
2/27/2017
|
+0.75 / +6.28%
|
11.90
|
12.75
|
11.85
|
12.70
|
12.34
|
7.42
|
2,036,870
|
|
|
2/24/2017
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.10
|
11.95
|
11.67
|
6.98
|
2,390,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|