|
Closing price on 6/19/2023
|
|
Open |
7.15 |
High |
7.25 |
Low |
7.01 |
Volume |
429,800 |
Split-adjusted Price |
5.73 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.19 / -2.62%
|
7.15
|
7.25
|
7.01
|
7.06
|
7.09
|
5.73
|
429,800
|
|
6/16/2023
|
-0.06 / -0.82%
|
7.36
|
7.50
|
7.20
|
7.25
|
7.34
|
5.88
|
428,000
|
|
6/15/2023
|
-0.19 / -2.53%
|
7.45
|
7.57
|
7.31
|
7.31
|
7.40
|
5.93
|
328,500
|
|
6/14/2023
|
-0.05 / -0.66%
|
7.60
|
7.63
|
7.37
|
7.50
|
7.51
|
6.08
|
489,200
|
|
6/13/2023
|
+0.10 / +1.34%
|
7.51
|
7.59
|
7.43
|
7.55
|
7.50
|
6.12
|
669,300
|
|
6/12/2023
|
+0.14 / +1.92%
|
7.31
|
7.50
|
7.16
|
7.45
|
7.31
|
6.04
|
485,000
|
|
6/9/2023
|
-0.09 / -1.22%
|
7.41
|
7.44
|
7.17
|
7.31
|
7.25
|
5.93
|
407,100
|
|
6/8/2023
|
-0.29 / -3.77%
|
7.70
|
7.75
|
7.40
|
7.40
|
7.61
|
6.00
|
658,100
|
|
6/7/2023
|
+0.09 / +1.18%
|
7.65
|
7.70
|
7.51
|
7.69
|
7.58
|
6.24
|
597,900
|
|
6/6/2023
|
+0.12 / +1.60%
|
7.40
|
7.62
|
7.37
|
7.60
|
7.49
|
6.17
|
469,500
|
|
6/5/2023
|
-0.20 / -2.60%
|
7.68
|
7.80
|
7.36
|
7.48
|
7.56
|
6.07
|
548,400
|
|
6/2/2023
|
+0.24 / +3.23%
|
7.47
|
7.79
|
7.47
|
7.68
|
7.65
|
6.23
|
936,900
|
|
6/1/2023
|
+0.22 / +3.05%
|
7.22
|
7.69
|
7.15
|
7.44
|
7.38
|
6.04
|
698,700
|
|
5/31/2023
|
+0.16 / +2.27%
|
7.10
|
7.30
|
7.09
|
7.22
|
7.18
|
5.86
|
870,800
|
|
5/30/2023
|
+0.06 / +0.86%
|
7.20
|
7.40
|
7.00
|
7.06
|
7.11
|
5.73
|
980,200
|
|
5/29/2023
|
+0.45 / +6.87%
|
6.65
|
7.00
|
6.65
|
7.00
|
6.93
|
5.68
|
1,212,900
|
|
5/26/2023
|
+0.10 / +1.55%
|
6.45
|
6.55
|
6.44
|
6.55
|
6.50
|
5.31
|
293,900
|
|
5/25/2023
|
-0.14 / -2.12%
|
6.60
|
6.60
|
6.45
|
6.45
|
6.49
|
5.23
|
311,400
|
|
5/24/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.57
|
6.59
|
6.60
|
5.35
|
343,400
|
|
5/23/2023
|
-0.01 / -0.15%
|
6.63
|
6.70
|
6.57
|
6.69
|
6.62
|
5.43
|
339,600
|
|
5/22/2023
|
-0.03 / -0.45%
|
6.74
|
6.75
|
6.60
|
6.70
|
6.66
|
5.44
|
262,100
|
|
5/19/2023
|
-0.14 / -2.04%
|
6.87
|
6.89
|
6.55
|
6.73
|
6.68
|
5.46
|
439,500
|
|
5/18/2023
|
-0.10 / -1.43%
|
6.97
|
6.99
|
6.74
|
6.87
|
6.85
|
5.57
|
632,400
|
|
5/17/2023
|
+0.42 / +6.41%
|
6.52
|
7.00
|
6.52
|
6.97
|
6.74
|
5.65
|
664,300
|
|
5/16/2023
|
-0.05 / -0.76%
|
6.62
|
6.64
|
6.55
|
6.55
|
6.57
|
5.31
|
209,900
|
|
5/15/2023
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.55
|
6.60
|
6.60
|
5.35
|
485,400
|
|
5/12/2023
|
0.00 / 0.00%
|
6.62
|
6.70
|
6.56
|
6.62
|
6.60
|
5.37
|
316,700
|
|
5/11/2023
|
-0.08 / -1.19%
|
6.79
|
6.79
|
6.55
|
6.62
|
6.60
|
5.37
|
455,000
|
|
5/10/2023
|
+0.19 / +2.92%
|
6.55
|
6.70
|
6.52
|
6.70
|
6.60
|
5.44
|
456,700
|
|
5/9/2023
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.47
|
6.51
|
6.51
|
5.28
|
285,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,246,700
|
11.50
|
1.77%
|
|
|
ABS
|
120,300
|
5.19
|
-0.19%
|
|
|
APC
|
2,500
|
7.30
|
0.00%
|
|
|
APH
|
926,400
|
9.21
|
0.44%
|
|
|
APP
|
1,300
|
14.90
|
8.76%
|
|
|
BMP
|
154,000
|
101.00
|
2.54%
|
|
|
BRC
|
11,000
|
14.80
|
3.50%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
1,552,300
|
29.40
|
6.91%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|