|
Closing price on 4/9/2020
|
|
Open |
2.84 |
High |
2.95 |
Low |
2.82 |
Volume |
421,360 |
Split-adjusted Price |
2.05 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/16/2020
|
0.00 / 0.00%
|
2.28
|
2.32
|
2.28
|
2.28
|
2.29
|
1.58
|
66,700
|
|
3/13/2020
|
+0.03 / +1.33%
|
2.30
|
2.30
|
2.15
|
2.28
|
2.21
|
1.58
|
80,190
|
|
3/12/2020
|
-0.07 / -3.02%
|
2.39
|
2.39
|
2.20
|
2.25
|
2.23
|
1.56
|
160,860
|
|
3/11/2020
|
-0.10 / -4.13%
|
2.43
|
2.48
|
2.27
|
2.32
|
2.31
|
1.61
|
172,580
|
|
3/10/2020
|
+0.03 / +1.26%
|
2.24
|
2.42
|
2.24
|
2.42
|
2.33
|
1.68
|
59,560
|
|
3/9/2020
|
-0.17 / -6.64%
|
2.50
|
2.54
|
2.39
|
2.39
|
2.41
|
1.66
|
701,950
|
|
3/6/2020
|
+0.16 / +6.67%
|
2.50
|
2.56
|
2.45
|
2.56
|
2.55
|
1.77
|
2,023,320
|
|
3/5/2020
|
+0.10 / +4.35%
|
2.39
|
2.46
|
2.35
|
2.40
|
2.45
|
1.66
|
654,360
|
|
3/4/2020
|
-0.06 / -2.54%
|
2.36
|
2.42
|
2.30
|
2.30
|
2.35
|
1.59
|
174,540
|
|
3/3/2020
|
+0.06 / +2.61%
|
2.35
|
2.45
|
2.30
|
2.36
|
2.33
|
1.64
|
109,190
|
|
3/2/2020
|
0.00 / 0.00%
|
2.36
|
2.36
|
2.30
|
2.30
|
2.30
|
1.59
|
159,060
|
|
2/28/2020
|
-0.09 / -3.77%
|
2.34
|
2.34
|
2.29
|
2.30
|
2.30
|
1.59
|
110,720
|
|
2/27/2020
|
-0.01 / -0.42%
|
2.30
|
2.40
|
2.30
|
2.39
|
2.34
|
1.66
|
52,070
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,321,600
|
9.40
|
-0.32%
|
|
|
ABS
|
184,600
|
4.18
|
-0.71%
|
|
|
APC
|
0
|
6.40
|
0.00%
|
|
|
APH
|
389,100
|
6.34
|
0.16%
|
|
|
APP
|
66,600
|
5.20
|
13.04%
|
|
|
BMP
|
199,600
|
113.70
|
-1.81%
|
|
|
BRC
|
15,400
|
12.85
|
-1.15%
|
|
|
BRR
|
3,200
|
18.20
|
0.55%
|
|
|
CSV
|
1,048,100
|
37.50
|
-1.57%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|