|
|
Closing price on 6/2/2022
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.75 |
| Volume |
253,100 |
| Split-adjusted Price |
8.92 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.75
|
11.00
|
10.88
|
8.92
|
253,100
|
|
|
6/1/2022
|
-0.20 / -1.77%
|
10.95
|
11.15
|
10.90
|
11.10
|
10.98
|
9.00
|
147,600
|
|
|
5/31/2022
|
+0.30 / +2.73%
|
11.25
|
11.40
|
11.00
|
11.30
|
11.26
|
9.17
|
274,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.95
|
8.92
|
277,200
|
|
|
5/27/2022
|
+0.10 / +0.92%
|
10.95
|
11.20
|
10.75
|
11.00
|
10.96
|
8.92
|
346,900
|
|
|
5/26/2022
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
8.84
|
271,700
|
|
|
5/25/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.95
|
8.92
|
411,200
|
|
|
5/24/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.72
|
8.84
|
172,300
|
|
|
5/23/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.87
|
8.92
|
241,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.75
|
11.10
|
10.94
|
9.00
|
336,900
|
|
|
5/19/2022
|
-0.20 / -1.77%
|
10.75
|
11.20
|
10.75
|
11.10
|
10.96
|
9.00
|
341,000
|
|
|
5/18/2022
|
+0.30 / +2.73%
|
11.10
|
11.40
|
10.85
|
11.30
|
11.11
|
9.17
|
417,300
|
|
|
5/17/2022
|
+0.40 / +3.77%
|
10.55
|
11.00
|
10.20
|
11.00
|
10.63
|
8.92
|
525,800
|
|
|
5/16/2022
|
+0.25 / +2.42%
|
10.40
|
10.75
|
10.35
|
10.60
|
10.49
|
8.60
|
271,500
|
|
|
5/13/2022
|
-0.75 / -6.76%
|
11.10
|
11.10
|
10.35
|
10.35
|
10.46
|
8.40
|
200,100
|
|
|
5/12/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.45
|
11.10
|
10.94
|
9.00
|
366,200
|
|
|
5/11/2022
|
+0.65 / +6.16%
|
10.55
|
11.20
|
10.00
|
11.20
|
10.76
|
9.09
|
387,600
|
|
|
5/10/2022
|
-0.75 / -6.64%
|
10.55
|
11.00
|
10.55
|
10.55
|
10.57
|
8.56
|
422,800
|
|
|
5/9/2022
|
-0.80 / -6.61%
|
11.55
|
12.30
|
11.30
|
11.30
|
11.36
|
9.17
|
345,900
|
|
|
5/6/2022
|
-0.70 / -5.47%
|
12.35
|
12.75
|
11.95
|
12.10
|
12.25
|
9.82
|
320,500
|
|
|
5/5/2022
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.74
|
10.38
|
184,500
|
|
|
5/4/2022
|
-0.20 / -1.52%
|
13.35
|
13.35
|
12.55
|
13.00
|
12.94
|
10.55
|
259,200
|
|
|
4/29/2022
|
+0.05 / +0.38%
|
12.85
|
13.40
|
12.80
|
13.20
|
13.10
|
10.71
|
377,900
|
|
|
4/28/2022
|
-0.10 / -0.75%
|
13.25
|
13.30
|
12.90
|
13.15
|
13.09
|
10.67
|
162,300
|
|
|
4/27/2022
|
-0.05 / -0.38%
|
12.90
|
13.30
|
12.80
|
13.25
|
13.05
|
10.75
|
317,500
|
|
|
4/26/2022
|
+0.80 / +6.40%
|
12.00
|
13.30
|
11.65
|
13.30
|
12.35
|
10.79
|
408,400
|
|
|
4/25/2022
|
-0.90 / -6.72%
|
13.25
|
13.25
|
12.50
|
12.50
|
12.68
|
10.14
|
532,500
|
|
|
4/22/2022
|
+0.15 / +1.13%
|
13.30
|
13.60
|
12.90
|
13.40
|
13.24
|
10.87
|
402,500
|
|
|
4/21/2022
|
-0.15 / -1.12%
|
13.30
|
13.30
|
12.50
|
13.25
|
12.91
|
10.75
|
475,300
|
|
|
4/20/2022
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.20
|
13.40
|
13.34
|
10.87
|
448,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|