|
Closing price on 5/7/2019
|
|
Open |
4.26 |
High |
4.38 |
Low |
4.26 |
Volume |
97,290 |
Split-adjusted Price |
2.97 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2019
|
+0.02 / +0.47%
|
4.26
|
4.38
|
4.26
|
4.28
|
4.30
|
2.97
|
97,290
|
|
5/6/2019
|
-0.19 / -4.27%
|
4.43
|
4.43
|
4.21
|
4.26
|
4.31
|
2.95
|
246,610
|
|
5/3/2019
|
-0.05 / -1.11%
|
4.47
|
4.52
|
4.45
|
4.45
|
4.47
|
3.09
|
212,230
|
|
5/2/2019
|
-0.20 / -4.26%
|
4.66
|
4.70
|
4.46
|
4.50
|
4.53
|
3.12
|
145,220
|
|
4/26/2019
|
-0.17 / -3.49%
|
4.87
|
4.99
|
4.66
|
4.70
|
4.90
|
3.26
|
252,280
|
|
4/25/2019
|
+0.11 / +2.31%
|
4.76
|
4.95
|
4.76
|
4.87
|
4.88
|
3.38
|
1,094,260
|
|
4/24/2019
|
+0.31 / +6.97%
|
4.45
|
4.76
|
4.45
|
4.76
|
4.66
|
3.30
|
832,110
|
|
4/23/2019
|
+0.01 / +0.23%
|
4.46
|
4.49
|
4.42
|
4.45
|
4.44
|
3.09
|
1,919,380
|
|
4/22/2019
|
-0.01 / -0.22%
|
4.45
|
4.46
|
4.41
|
4.44
|
4.43
|
3.08
|
89,340
|
|
4/19/2019
|
-0.03 / -0.67%
|
4.50
|
4.51
|
4.45
|
4.45
|
4.49
|
3.09
|
110,580
|
|
4/18/2019
|
-0.01 / -0.22%
|
4.49
|
4.52
|
4.45
|
4.48
|
4.48
|
3.11
|
121,130
|
|
4/17/2019
|
-0.01 / -0.22%
|
4.44
|
4.52
|
4.44
|
4.49
|
4.48
|
3.11
|
167,040
|
|
4/16/2019
|
-0.01 / -0.22%
|
4.51
|
4.53
|
4.40
|
4.50
|
4.46
|
3.12
|
85,180
|
|
4/12/2019
|
-0.01 / -0.22%
|
4.52
|
4.52
|
4.49
|
4.51
|
4.50
|
3.13
|
96,980
|
|
4/11/2019
|
+0.02 / +0.44%
|
4.50
|
4.55
|
4.50
|
4.52
|
4.51
|
3.13
|
85,190
|
|
4/10/2019
|
-0.06 / -1.32%
|
4.55
|
4.56
|
4.41
|
4.50
|
4.52
|
3.12
|
126,200
|
|
4/9/2019
|
-0.03 / -0.65%
|
4.61
|
4.61
|
4.54
|
4.56
|
4.56
|
3.16
|
585,020
|
|
4/8/2019
|
+0.02 / +0.44%
|
4.57
|
4.59
|
4.53
|
4.59
|
4.55
|
3.18
|
103,460
|
|
4/5/2019
|
-0.03 / -0.65%
|
4.57
|
4.60
|
4.56
|
4.57
|
4.58
|
3.17
|
126,460
|
|
4/4/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.53
|
4.60
|
4.58
|
3.19
|
65,490
|
|
4/3/2019
|
+0.01 / +0.22%
|
4.57
|
4.64
|
4.57
|
4.60
|
4.59
|
3.19
|
699,960
|
|
4/2/2019
|
0.00 / 0.00%
|
4.59
|
4.65
|
4.59
|
4.59
|
4.60
|
3.18
|
1,058,930
|
|
4/1/2019
|
0.00 / 0.00%
|
4.55
|
4.69
|
4.55
|
4.59
|
4.58
|
3.18
|
109,950
|
|
3/29/2019
|
0.00 / 0.00%
|
4.56
|
4.59
|
4.55
|
4.59
|
4.57
|
3.18
|
91,330
|
|
3/28/2019
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.54
|
4.59
|
4.58
|
3.18
|
118,390
|
|
3/27/2019
|
+0.02 / +0.44%
|
4.55
|
4.65
|
4.55
|
4.60
|
4.58
|
3.19
|
115,650
|
|
3/26/2019
|
-0.02 / -0.43%
|
4.55
|
4.70
|
4.55
|
4.58
|
4.59
|
3.18
|
1,331,280
|
|
3/25/2019
|
-0.20 / -4.17%
|
4.70
|
4.71
|
4.52
|
4.60
|
4.58
|
3.19
|
373,830
|
|
3/22/2019
|
-0.25 / -4.95%
|
5.00
|
5.08
|
4.78
|
4.80
|
4.89
|
3.33
|
636,570
|
|
3/21/2019
|
0.00 / 0.00%
|
5.01
|
5.15
|
4.98
|
5.05
|
5.04
|
3.50
|
683,120
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|