|
Closing price on 5/25/2020
|
|
Open |
3.02 |
High |
3.22 |
Low |
2.98 |
Volume |
2,053,420 |
Split-adjusted Price |
2.23 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
+0.21 / +6.98%
|
3.02
|
3.22
|
2.98
|
3.22
|
3.19
|
2.23
|
2,053,420
|
|
5/22/2020
|
0.00 / 0.00%
|
3.11
|
3.11
|
2.98
|
3.01
|
3.01
|
2.09
|
446,670
|
|
5/21/2020
|
-0.22 / -6.81%
|
3.23
|
3.23
|
3.01
|
3.01
|
3.03
|
2.09
|
961,650
|
|
5/20/2020
|
-0.12 / -3.58%
|
3.34
|
3.38
|
3.23
|
3.23
|
3.28
|
2.24
|
115,860
|
|
5/19/2020
|
-0.03 / -0.89%
|
3.37
|
3.39
|
3.33
|
3.35
|
3.36
|
2.32
|
146,050
|
|
5/18/2020
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.35
|
3.38
|
3.37
|
2.34
|
191,230
|
|
5/15/2020
|
-0.03 / -0.87%
|
3.40
|
3.44
|
3.37
|
3.40
|
3.40
|
2.36
|
391,260
|
|
5/14/2020
|
+0.05 / +1.48%
|
3.37
|
3.47
|
3.35
|
3.43
|
3.41
|
2.38
|
581,290
|
|
5/13/2020
|
-0.15 / -4.25%
|
3.50
|
3.50
|
3.35
|
3.38
|
3.38
|
2.34
|
282,230
|
|
5/12/2020
|
-0.06 / -1.67%
|
3.55
|
3.59
|
3.45
|
3.53
|
3.52
|
2.45
|
347,120
|
|
5/11/2020
|
+0.17 / +4.97%
|
3.21
|
3.65
|
3.21
|
3.59
|
3.54
|
2.49
|
1,302,450
|
|
5/8/2020
|
-0.25 / -6.81%
|
3.60
|
3.66
|
3.42
|
3.42
|
3.42
|
2.37
|
2,388,730
|
|
5/7/2020
|
+0.07 / +1.94%
|
3.59
|
3.67
|
3.40
|
3.67
|
3.55
|
2.54
|
307,520
|
|
5/6/2020
|
-0.27 / -6.98%
|
3.84
|
3.90
|
3.60
|
3.60
|
3.65
|
2.50
|
1,723,100
|
|
5/5/2020
|
+0.04 / +1.04%
|
3.89
|
4.05
|
3.57
|
3.87
|
3.63
|
2.68
|
3,510,000
|
|
5/4/2020
|
+0.25 / +6.98%
|
3.54
|
3.83
|
3.45
|
3.83
|
3.73
|
2.66
|
1,439,930
|
|
4/29/2020
|
-0.22 / -5.79%
|
3.78
|
3.78
|
3.54
|
3.58
|
3.54
|
2.48
|
2,254,180
|
|
4/28/2020
|
+0.19 / +5.26%
|
3.80
|
3.84
|
3.45
|
3.80
|
3.72
|
2.63
|
488,490
|
|
4/27/2020
|
+0.23 / +6.80%
|
3.40
|
3.61
|
3.37
|
3.61
|
3.57
|
2.50
|
1,689,590
|
|
4/24/2020
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.30
|
3.38
|
3.36
|
2.34
|
285,150
|
|
4/23/2020
|
-0.19 / -5.32%
|
3.57
|
3.60
|
3.35
|
3.38
|
3.48
|
2.34
|
421,530
|
|
4/22/2020
|
+0.12 / +3.48%
|
3.50
|
3.69
|
3.39
|
3.57
|
3.61
|
2.48
|
1,696,430
|
|
4/21/2020
|
+0.22 / +6.81%
|
3.23
|
3.45
|
3.06
|
3.45
|
3.42
|
2.39
|
1,445,390
|
|
4/20/2020
|
+0.21 / +6.95%
|
3.02
|
3.23
|
3.02
|
3.23
|
3.16
|
2.24
|
711,430
|
|
4/17/2020
|
-0.22 / -6.79%
|
3.34
|
3.42
|
3.02
|
3.02
|
3.09
|
2.09
|
1,634,800
|
|
4/16/2020
|
+0.21 / +6.93%
|
2.90
|
3.24
|
2.90
|
3.24
|
3.23
|
2.25
|
1,551,330
|
|
4/15/2020
|
+0.19 / +6.69%
|
3.02
|
3.03
|
2.84
|
3.03
|
3.03
|
2.10
|
670,160
|
|
4/14/2020
|
+0.18 / +6.77%
|
2.83
|
2.84
|
2.70
|
2.84
|
2.84
|
1.97
|
378,720
|
|
4/13/2020
|
-0.19 / -6.67%
|
2.66
|
2.85
|
2.66
|
2.66
|
2.71
|
1.84
|
578,320
|
|
4/10/2020
|
-0.10 / -3.39%
|
2.75
|
3.15
|
2.75
|
2.85
|
3.06
|
1.98
|
580,150
|
|
|
|
|
|
|
|
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
|
|
|
|
|