|
Closing price on 5/22/2023
|
|
Open |
6.74 |
High |
6.75 |
Low |
6.60 |
Volume |
262,100 |
Split-adjusted Price |
5.44 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
-0.03 / -0.45%
|
6.74
|
6.75
|
6.60
|
6.70
|
6.66
|
5.44
|
262,100
|
|
5/19/2023
|
-0.14 / -2.04%
|
6.87
|
6.89
|
6.55
|
6.73
|
6.68
|
5.46
|
439,500
|
|
5/18/2023
|
-0.10 / -1.43%
|
6.97
|
6.99
|
6.74
|
6.87
|
6.85
|
5.57
|
632,400
|
|
5/17/2023
|
+0.42 / +6.41%
|
6.52
|
7.00
|
6.52
|
6.97
|
6.74
|
5.65
|
664,300
|
|
5/16/2023
|
-0.05 / -0.76%
|
6.62
|
6.64
|
6.55
|
6.55
|
6.57
|
5.31
|
209,900
|
|
5/15/2023
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.55
|
6.60
|
6.60
|
5.35
|
485,400
|
|
5/12/2023
|
0.00 / 0.00%
|
6.62
|
6.70
|
6.56
|
6.62
|
6.60
|
5.37
|
316,700
|
|
5/11/2023
|
-0.08 / -1.19%
|
6.79
|
6.79
|
6.55
|
6.62
|
6.60
|
5.37
|
455,000
|
|
5/10/2023
|
+0.19 / +2.92%
|
6.55
|
6.70
|
6.52
|
6.70
|
6.60
|
5.44
|
456,700
|
|
5/9/2023
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.47
|
6.51
|
6.51
|
5.28
|
285,500
|
|
5/8/2023
|
+0.15 / +2.36%
|
6.40
|
6.50
|
6.37
|
6.50
|
6.42
|
5.27
|
361,300
|
|
5/5/2023
|
-0.11 / -1.70%
|
6.46
|
6.48
|
6.31
|
6.35
|
6.37
|
5.15
|
275,100
|
|
5/4/2023
|
-0.03 / -0.46%
|
6.49
|
6.49
|
6.33
|
6.46
|
6.39
|
5.24
|
260,300
|
|
4/28/2023
|
-0.11 / -1.67%
|
6.65
|
6.65
|
6.30
|
6.49
|
6.42
|
5.26
|
286,000
|
|
4/27/2023
|
-0.04 / -0.60%
|
6.78
|
6.78
|
6.40
|
6.60
|
6.64
|
5.35
|
187,000
|
|
4/26/2023
|
+0.09 / +1.37%
|
6.55
|
6.90
|
6.36
|
6.64
|
6.55
|
5.39
|
324,800
|
|
4/25/2023
|
-0.01 / -0.15%
|
6.60
|
6.60
|
6.40
|
6.55
|
6.47
|
5.31
|
182,300
|
|
4/24/2023
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.47
|
6.56
|
6.52
|
5.32
|
220,100
|
|
4/21/2023
|
-0.05 / -0.76%
|
6.60
|
6.65
|
6.45
|
6.55
|
6.52
|
5.31
|
185,000
|
|
4/20/2023
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.50
|
6.60
|
6.54
|
5.35
|
138,000
|
|
4/19/2023
|
-0.14 / -2.08%
|
6.75
|
6.75
|
6.47
|
6.60
|
6.57
|
5.35
|
224,300
|
|
4/18/2023
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.51
|
6.74
|
6.60
|
5.47
|
209,800
|
|
4/17/2023
|
-0.15 / -2.17%
|
6.88
|
6.90
|
6.66
|
6.75
|
6.74
|
5.48
|
143,900
|
|
4/14/2023
|
-0.05 / -0.72%
|
6.80
|
7.00
|
6.76
|
6.90
|
6.84
|
5.60
|
91,100
|
|
4/13/2023
|
-0.05 / -0.71%
|
7.13
|
7.13
|
6.80
|
6.95
|
6.88
|
5.64
|
166,100
|
|
4/12/2023
|
+0.06 / +0.86%
|
7.00
|
7.10
|
6.87
|
7.00
|
6.94
|
5.68
|
182,800
|
|
4/11/2023
|
+0.01 / +0.14%
|
6.90
|
6.95
|
6.75
|
6.94
|
6.87
|
5.63
|
185,900
|
|
4/10/2023
|
+0.13 / +1.91%
|
6.90
|
6.95
|
6.71
|
6.93
|
6.83
|
5.62
|
207,200
|
|
4/7/2023
|
-0.16 / -2.30%
|
6.90
|
6.95
|
6.70
|
6.80
|
6.79
|
5.52
|
201,800
|
|
4/6/2023
|
+0.24 / +3.57%
|
6.90
|
7.15
|
6.80
|
6.96
|
6.94
|
5.65
|
357,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,375,600
|
11.65
|
2.19%
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
BMP
|
94,200
|
99.20
|
-1.00%
|
|
|
BRC
|
10,800
|
14.05
|
0.00%
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|