|
|
Closing price on 5/16/2024
|
|
| Open |
9.76 |
| High |
9.89 |
| Low |
9.75 |
| Volume |
538,700 |
| Split-adjusted Price |
9.82 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.09 / +0.92%
|
9.76
|
9.89
|
9.75
|
9.82
|
9.80
|
9.82
|
538,700
|
|
|
5/15/2024
|
-0.09 / -0.92%
|
9.79
|
9.88
|
9.70
|
9.73
|
9.75
|
9.73
|
743,900
|
|
|
5/14/2024
|
-0.01 / -0.10%
|
9.83
|
9.83
|
9.70
|
9.82
|
9.75
|
9.82
|
373,100
|
|
|
5/13/2024
|
-0.01 / -0.10%
|
9.95
|
9.95
|
9.71
|
9.83
|
9.77
|
9.83
|
711,900
|
|
|
5/10/2024
|
-0.16 / -1.60%
|
10.20
|
10.20
|
9.78
|
9.84
|
9.90
|
9.84
|
485,000
|
|
|
5/9/2024
|
+0.14 / +1.42%
|
9.90
|
10.25
|
9.81
|
10.00
|
10.02
|
10.00
|
1,101,600
|
|
|
5/8/2024
|
+0.01 / +0.10%
|
9.85
|
9.89
|
9.70
|
9.86
|
9.82
|
9.86
|
470,300
|
|
|
5/7/2024
|
+0.15 / +1.55%
|
9.74
|
9.97
|
9.71
|
9.85
|
9.82
|
9.85
|
513,100
|
|
|
5/6/2024
|
+0.16 / +1.68%
|
9.67
|
9.70
|
9.60
|
9.70
|
9.65
|
9.70
|
368,600
|
|
|
5/3/2024
|
+0.13 / +1.38%
|
9.49
|
9.61
|
9.41
|
9.54
|
9.50
|
9.54
|
398,000
|
|
|
5/2/2024
|
-0.23 / -2.39%
|
9.54
|
9.63
|
9.40
|
9.41
|
9.46
|
9.41
|
650,400
|
|
|
4/26/2024
|
-0.05 / -0.52%
|
9.57
|
9.70
|
9.49
|
9.64
|
9.58
|
9.64
|
247,700
|
|
|
4/25/2024
|
-0.08 / -0.82%
|
9.75
|
9.75
|
9.52
|
9.69
|
9.59
|
9.69
|
446,000
|
|
|
4/24/2024
|
+0.37 / +3.94%
|
9.55
|
9.80
|
9.40
|
9.77
|
9.55
|
9.77
|
1,033,400
|
|
|
4/23/2024
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.35
|
9.40
|
9.57
|
9.40
|
815,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|