|
Closing price on 6/1/2017
|
|
| Open |
8.72 |
| High |
8.82 |
| Low |
8.60 |
| Volume |
663,900 |
| Split-adjusted Price |
5.54 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.15 / +1.73%
|
8.72
|
8.82
|
8.60
|
8.80
|
8.72
|
5.54
|
663,900
|
|
|
5/31/2017
|
+0.28 / +3.35%
|
8.35
|
8.67
|
8.35
|
8.65
|
8.52
|
5.44
|
565,720
|
|
|
5/30/2017
|
-0.05 / -0.59%
|
8.54
|
8.54
|
8.33
|
8.37
|
8.36
|
5.27
|
365,930
|
|
|
5/29/2017
|
+0.34 / +4.21%
|
8.15
|
8.50
|
8.10
|
8.42
|
8.35
|
5.30
|
514,210
|
|
|
5/26/2017
|
+0.05 / +0.62%
|
8.05
|
8.17
|
8.00
|
8.08
|
8.07
|
5.09
|
275,790
|
|
|
5/25/2017
|
+0.20 / +2.55%
|
7.83
|
8.10
|
7.83
|
8.03
|
7.90
|
5.05
|
297,000
|
|
|
5/24/2017
|
-0.03 / -0.38%
|
7.84
|
7.86
|
7.82
|
7.83
|
7.83
|
4.93
|
201,410
|
|
|
5/23/2017
|
-0.07 / -0.88%
|
8.00
|
8.00
|
7.86
|
7.86
|
7.86
|
4.95
|
303,520
|
|
|
5/22/2017
|
+0.13 / +1.67%
|
7.92
|
8.15
|
7.85
|
7.93
|
7.98
|
4.99
|
193,300
|
|
|
5/19/2017
|
-0.01 / -0.13%
|
7.81
|
7.85
|
7.77
|
7.80
|
7.79
|
4.91
|
193,200
|
|
|
5/18/2017
|
-0.03 / -0.38%
|
7.90
|
7.90
|
7.80
|
7.81
|
7.82
|
4.92
|
409,430
|
|
|
5/17/2017
|
-0.01 / -0.13%
|
7.88
|
7.88
|
7.83
|
7.84
|
7.85
|
4.93
|
171,240
|
|
|
5/16/2017
|
+0.03 / +0.38%
|
7.82
|
7.90
|
7.82
|
7.85
|
7.86
|
4.94
|
206,860
|
|
|
5/15/2017
|
-0.08 / -1.01%
|
8.00
|
8.00
|
7.80
|
7.82
|
7.83
|
4.92
|
232,500
|
|
|
5/12/2017
|
+0.09 / +1.15%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
4.97
|
266,150
|
|
|
5/11/2017
|
-0.14 / -1.76%
|
7.95
|
7.99
|
7.81
|
7.81
|
7.89
|
4.92
|
297,090
|
|
|
5/10/2017
|
-0.04 / -0.50%
|
8.00
|
8.00
|
7.94
|
7.95
|
7.96
|
5.00
|
222,990
|
|
|
5/9/2017
|
-0.19 / -2.32%
|
8.16
|
8.16
|
7.95
|
7.99
|
8.01
|
5.03
|
353,800
|
|
|
5/8/2017
|
+0.15 / +1.87%
|
8.03
|
8.25
|
8.00
|
8.18
|
8.13
|
5.15
|
223,100
|
|
|
5/5/2017
|
-0.03 / -0.37%
|
8.12
|
8.35
|
8.00
|
8.03
|
8.13
|
5.05
|
1,229,870
|
|
|
5/4/2017
|
+0.26 / +3.33%
|
7.80
|
8.08
|
7.80
|
8.06
|
8.01
|
5.07
|
478,960
|
|
|
5/3/2017
|
+0.04 / +0.52%
|
7.78
|
7.88
|
7.71
|
7.80
|
7.79
|
4.91
|
360,330
|
|
|
4/28/2017
|
+0.16 / +2.11%
|
7.49
|
7.76
|
7.48
|
7.76
|
7.61
|
4.88
|
440,750
|
|
|
4/27/2017
|
+0.09 / +1.20%
|
7.50
|
7.62
|
7.48
|
7.60
|
7.56
|
4.78
|
266,120
|
|
|
4/26/2017
|
+0.01 / +0.13%
|
7.50
|
7.53
|
7.45
|
7.51
|
7.50
|
4.73
|
370,950
|
|
|
4/25/2017
|
-0.05 / -0.66%
|
7.57
|
7.57
|
7.47
|
7.50
|
7.50
|
4.72
|
216,930
|
|
|
4/24/2017
|
+0.05 / +0.67%
|
7.48
|
7.55
|
7.48
|
7.55
|
7.49
|
4.75
|
281,730
|
|
|
4/21/2017
|
+0.02 / +0.27%
|
7.50
|
7.69
|
7.46
|
7.50
|
7.49
|
4.72
|
178,870
|
|
|
4/20/2017
|
-0.05 / -0.66%
|
7.54
|
7.56
|
7.45
|
7.48
|
7.49
|
4.71
|
369,900
|
|
|
4/19/2017
|
+0.02 / +0.27%
|
7.50
|
7.55
|
7.49
|
7.53
|
7.51
|
4.74
|
211,180
|
|
|