|
Closing price on 5/31/2024
|
|
Open |
10.30 |
High |
10.50 |
Low |
10.20 |
Volume |
500,100 |
Split-adjusted Price |
10.25 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.20
|
10.25
|
10.31
|
10.25
|
500,100
|
|
5/30/2024
|
-0.15 / -1.42%
|
10.35
|
10.50
|
10.00
|
10.40
|
10.24
|
10.40
|
939,800
|
|
5/29/2024
|
+0.20 / +1.93%
|
10.40
|
10.80
|
10.25
|
10.55
|
10.55
|
10.55
|
1,446,300
|
|
5/28/2024
|
+0.15 / +1.47%
|
10.20
|
10.45
|
10.05
|
10.35
|
10.28
|
10.35
|
796,900
|
|
5/27/2024
|
+0.20 / +2.00%
|
10.05
|
10.20
|
9.92
|
10.20
|
10.04
|
10.20
|
554,400
|
|
5/24/2024
|
-0.25 / -2.44%
|
10.15
|
10.25
|
9.85
|
10.00
|
10.01
|
10.00
|
1,271,600
|
|
5/23/2024
|
+0.10 / +0.99%
|
10.15
|
10.30
|
9.95
|
10.25
|
10.12
|
10.25
|
801,500
|
|
5/22/2024
|
-0.25 / -2.40%
|
10.40
|
10.55
|
10.15
|
10.15
|
10.34
|
10.15
|
973,900
|
|
5/21/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.20
|
10.40
|
10.38
|
10.40
|
1,075,600
|
|
5/20/2024
|
+0.68 / +6.96%
|
9.77
|
10.45
|
9.77
|
10.45
|
10.16
|
10.45
|
2,645,000
|
|
5/17/2024
|
-0.05 / -0.51%
|
9.83
|
9.83
|
9.73
|
9.77
|
9.76
|
9.77
|
709,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,712,600
|
11.40
|
-0.87%
|
|
|
ABS
|
335,700
|
5.20
|
-0.38%
|
|
|
APC
|
1,500
|
7.50
|
0.00%
|
|
|
APH
|
919,000
|
9.46
|
-1.25%
|
|
|
APP
|
2,400
|
14.40
|
-2.04%
|
|
|
BMP
|
116,300
|
103.00
|
-1.44%
|
|
|
BRC
|
3,000
|
14.70
|
0.34%
|
|
|
BRR
|
2,000
|
19.00
|
-1.04%
|
|
|
CSV
|
764,500
|
70.80
|
0.43%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|