|
|
Closing price on 4/22/2024
|
|
| Open |
9.81 |
| High |
9.89 |
| Low |
9.67 |
| Volume |
411,400 |
| Split-adjusted Price |
9.80 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+0.10 / +1.03%
|
9.81
|
9.89
|
9.67
|
9.80
|
9.76
|
9.80
|
411,400
|
|
|
4/19/2024
|
-0.06 / -0.61%
|
9.95
|
10.25
|
9.70
|
9.70
|
9.92
|
9.70
|
1,018,700
|
|
|
4/17/2024
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.60
|
9.76
|
9.76
|
9.76
|
273,900
|
|
|
4/16/2024
|
-0.39 / -3.84%
|
10.15
|
10.20
|
9.51
|
9.76
|
9.80
|
9.76
|
956,600
|
|
|
4/15/2024
|
-0.75 / -6.88%
|
10.70
|
10.90
|
10.15
|
10.15
|
10.44
|
10.15
|
874,300
|
|
|
4/12/2024
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.82
|
10.90
|
644,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.35
|
10.60
|
10.46
|
10.60
|
479,500
|
|
|
4/10/2024
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.50
|
10.60
|
10.55
|
10.60
|
279,100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.48
|
10.55
|
517,100
|
|
|
4/8/2024
|
-0.30 / -2.76%
|
10.85
|
10.85
|
10.55
|
10.55
|
10.60
|
10.55
|
649,400
|
|
|
4/5/2024
|
-0.10 / -0.91%
|
10.85
|
10.85
|
10.50
|
10.85
|
10.68
|
10.85
|
1,344,900
|
|
|
4/4/2024
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.70
|
10.95
|
10.84
|
10.95
|
789,400
|
|
|
4/3/2024
|
-0.10 / -0.89%
|
11.20
|
11.35
|
11.00
|
11.10
|
11.14
|
11.10
|
839,500
|
|
|
4/2/2024
|
+0.10 / +0.90%
|
11.05
|
11.20
|
10.90
|
11.20
|
11.01
|
11.20
|
866,600
|
|
|
4/1/2024
|
-0.25 / -2.20%
|
11.35
|
11.35
|
11.00
|
11.10
|
11.10
|
11.10
|
778,700
|
|
|
3/29/2024
|
+0.25 / +2.25%
|
11.10
|
11.50
|
11.00
|
11.35
|
11.27
|
11.35
|
946,400
|
|
|
3/28/2024
|
-0.10 / -0.89%
|
11.25
|
11.30
|
10.85
|
11.10
|
11.05
|
11.10
|
750,000
|
|
|
3/27/2024
|
+0.25 / +2.28%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.13
|
11.20
|
1,097,300
|
|
|
3/26/2024
|
+0.70 / +6.83%
|
10.25
|
10.95
|
10.15
|
10.95
|
10.68
|
10.95
|
2,008,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.05
|
10.25
|
10.18
|
10.25
|
514,100
|
|
|
3/22/2024
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.10
|
10.25
|
10.20
|
10.25
|
484,600
|
|
|
3/21/2024
|
+0.15 / +1.48%
|
10.30
|
10.35
|
10.05
|
10.30
|
10.20
|
10.30
|
752,300
|
|
|
3/20/2024
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.93
|
10.15
|
10.04
|
10.15
|
448,300
|
|
|
3/19/2024
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.94
|
10.00
|
9.99
|
10.00
|
471,800
|
|
|
3/18/2024
|
-0.40 / -3.81%
|
10.50
|
10.60
|
9.90
|
10.10
|
10.11
|
10.10
|
1,365,500
|
|
|
3/15/2024
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.35
|
10.50
|
507,500
|
|
|
3/14/2024
|
+0.25 / +2.45%
|
10.25
|
10.70
|
10.15
|
10.45
|
10.51
|
10.45
|
1,377,200
|
|
|
3/13/2024
|
+0.20 / +2.00%
|
10.10
|
10.25
|
9.98
|
10.20
|
10.09
|
10.20
|
699,900
|
|
|
3/12/2024
|
+0.13 / +1.32%
|
9.99
|
10.00
|
9.80
|
10.00
|
9.89
|
10.00
|
631,300
|
|
|
3/11/2024
|
-0.08 / -0.80%
|
9.91
|
10.15
|
9.87
|
9.87
|
9.95
|
9.87
|
488,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:48 AM
|
|
|
|
|