|
|
Closing price on 5/30/2018
|
|
| Open |
9.68 |
| High |
9.95 |
| Low |
9.65 |
| Volume |
419,540 |
| Split-adjusted Price |
6.10 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.02 / -0.21%
|
9.68
|
9.95
|
9.65
|
9.70
|
9.72
|
6.10
|
419,540
|
|
|
5/29/2018
|
-0.08 / -0.82%
|
9.75
|
9.86
|
9.65
|
9.72
|
9.76
|
6.12
|
200,160
|
|
|
5/28/2018
|
+0.20 / +2.08%
|
9.60
|
9.85
|
9.60
|
9.80
|
9.73
|
6.17
|
486,870
|
|
|
5/25/2018
|
+0.10 / +1.05%
|
9.56
|
9.60
|
9.50
|
9.60
|
9.59
|
6.04
|
629,240
|
|
|
5/24/2018
|
+0.15 / +1.60%
|
9.41
|
9.50
|
9.30
|
9.50
|
9.42
|
5.98
|
383,320
|
|
|
5/23/2018
|
-0.15 / -1.58%
|
9.50
|
9.55
|
9.25
|
9.35
|
9.36
|
5.88
|
791,360
|
|
|
5/22/2018
|
+0.46 / +5.09%
|
9.67
|
9.67
|
9.03
|
9.50
|
9.23
|
5.98
|
762,150
|
|
|
5/21/2018
|
+0.59 / +6.98%
|
8.55
|
9.04
|
8.55
|
9.04
|
9.02
|
5.69
|
1,405,080
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.46
|
8.50
|
8.40
|
8.45
|
8.44
|
5.32
|
296,490
|
|
|
5/17/2018
|
-0.15 / -1.74%
|
8.52
|
8.62
|
8.45
|
8.45
|
8.48
|
5.32
|
612,150
|
|
|
5/16/2018
|
+0.14 / +1.65%
|
8.49
|
8.62
|
8.40
|
8.60
|
8.50
|
5.41
|
948,270
|
|
|
5/15/2018
|
+0.20 / +2.42%
|
8.29
|
8.46
|
8.26
|
8.46
|
8.32
|
5.32
|
668,940
|
|
|
5/14/2018
|
-0.02 / -0.24%
|
8.28
|
8.30
|
8.25
|
8.26
|
8.26
|
5.20
|
434,860
|
|
|
5/11/2018
|
+0.13 / +1.60%
|
8.15
|
8.28
|
8.10
|
8.28
|
8.16
|
5.21
|
200,630
|
|
|
5/10/2018
|
+0.02 / +0.25%
|
8.10
|
8.19
|
8.05
|
8.15
|
8.12
|
5.13
|
225,150
|
|
|
5/9/2018
|
+0.01 / +0.12%
|
8.02
|
8.20
|
8.02
|
8.13
|
8.10
|
5.12
|
515,940
|
|
|
5/8/2018
|
+0.27 / +3.44%
|
7.88
|
8.12
|
7.71
|
8.12
|
7.99
|
5.11
|
303,720
|
|
|
5/7/2018
|
+0.43 / +5.80%
|
7.89
|
7.89
|
7.50
|
7.85
|
7.80
|
4.94
|
319,940
|
|
|
5/4/2018
|
-0.53 / -6.67%
|
7.90
|
8.04
|
7.42
|
7.42
|
7.83
|
4.67
|
63,470
|
|
|
5/3/2018
|
+0.05 / +0.63%
|
8.09
|
8.09
|
7.62
|
7.95
|
7.84
|
5.00
|
225,410
|
|
|
5/2/2018
|
-0.44 / -5.28%
|
8.34
|
8.34
|
7.90
|
7.90
|
8.13
|
4.97
|
50,160
|
|
|
4/27/2018
|
+0.06 / +0.72%
|
8.28
|
8.34
|
8.14
|
8.34
|
8.26
|
5.25
|
217,530
|
|
|
4/26/2018
|
-0.07 / -0.84%
|
8.35
|
8.35
|
7.91
|
8.28
|
8.15
|
5.21
|
16,190
|
|
|
4/24/2018
|
0.00 / 0.00%
|
8.31
|
8.35
|
8.25
|
8.35
|
8.26
|
5.26
|
47,430
|
|
|
4/23/2018
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.20
|
8.35
|
8.27
|
5.26
|
51,400
|
|
|
4/20/2018
|
+0.01 / +0.12%
|
8.34
|
8.38
|
8.28
|
8.35
|
8.31
|
5.26
|
65,910
|
|
|
4/19/2018
|
+0.21 / +2.58%
|
8.15
|
8.34
|
8.05
|
8.34
|
8.28
|
5.25
|
509,830
|
|
|
4/18/2018
|
-0.15 / -1.81%
|
8.11
|
8.29
|
8.11
|
8.13
|
8.19
|
5.12
|
21,850
|
|
|
4/17/2018
|
+0.09 / +1.10%
|
8.10
|
8.28
|
8.10
|
8.28
|
8.15
|
5.21
|
443,330
|
|
|
4/16/2018
|
+0.08 / +0.99%
|
8.11
|
8.19
|
8.01
|
8.19
|
8.02
|
5.15
|
22,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|