|
Closing price on 5/8/2018
|
|
| Open |
7.88 |
| High |
8.12 |
| Low |
7.71 |
| Volume |
303,720 |
| Split-adjusted Price |
5.11 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
-0.16 / -1.93%
|
8.20
|
8.30
|
8.08
|
8.11
|
8.20
|
5.10
|
418,610
|
|
|
4/12/2018
|
+0.19 / +2.35%
|
8.03
|
8.27
|
8.00
|
8.27
|
8.06
|
5.20
|
369,440
|
|
|
4/11/2018
|
-0.04 / -0.49%
|
8.06
|
8.10
|
8.02
|
8.08
|
8.07
|
5.09
|
321,660
|
|
|
4/10/2018
|
-0.02 / -0.25%
|
8.14
|
8.18
|
8.01
|
8.12
|
8.09
|
5.11
|
249,850
|
|
|
4/9/2018
|
+0.09 / +1.12%
|
8.07
|
8.14
|
8.01
|
8.14
|
8.03
|
5.12
|
7,350
|
|
|
4/6/2018
|
-0.04 / -0.49%
|
8.09
|
8.09
|
8.02
|
8.05
|
8.06
|
5.07
|
124,140
|
|
|
4/5/2018
|
+0.04 / +0.50%
|
8.05
|
8.11
|
8.01
|
8.09
|
8.08
|
5.09
|
10,400
|
|
|
4/4/2018
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.06
|
5.07
|
11,780
|
|
|
4/3/2018
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.05
|
8.10
|
8.10
|
5.10
|
123,030
|
|
|
4/2/2018
|
-0.09 / -1.10%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.10
|
150,830
|
|
|
3/30/2018
|
+0.04 / +0.49%
|
8.15
|
8.19
|
8.01
|
8.19
|
8.08
|
5.15
|
170,610
|
|
|
3/29/2018
|
-0.05 / -0.61%
|
8.24
|
8.24
|
8.05
|
8.15
|
8.17
|
5.13
|
322,130
|
|
|
3/28/2018
|
+0.01 / +0.12%
|
8.18
|
8.23
|
8.18
|
8.20
|
8.20
|
5.16
|
428,260
|
|
|
3/27/2018
|
-0.09 / -1.09%
|
8.16
|
8.29
|
8.05
|
8.19
|
8.16
|
5.15
|
215,550
|
|
|
3/26/2018
|
+0.18 / +2.22%
|
8.10
|
8.28
|
8.08
|
8.28
|
8.10
|
5.21
|
213,510
|
|
|
3/23/2018
|
-0.04 / -0.49%
|
8.14
|
8.14
|
7.82
|
8.10
|
8.08
|
5.10
|
231,150
|
|
|