|
|
Closing price on 6/20/2022
|
|
| Open |
7.99 |
| High |
7.99 |
| Low |
7.44 |
| Volume |
193,900 |
| Split-adjusted Price |
6.04 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.56 / -7.00%
|
7.99
|
7.99
|
7.44
|
7.44
|
7.47
|
6.04
|
193,900
|
|
|
6/17/2022
|
-0.60 / -6.98%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.03
|
6.49
|
206,900
|
|
|
6/16/2022
|
+0.03 / +0.35%
|
8.61
|
8.80
|
8.30
|
8.60
|
8.53
|
6.98
|
510,500
|
|
|
6/15/2022
|
-0.64 / -6.95%
|
9.50
|
9.50
|
8.57
|
8.57
|
8.68
|
6.95
|
366,000
|
|
|
6/14/2022
|
-0.37 / -3.86%
|
9.10
|
9.90
|
8.92
|
9.21
|
9.45
|
7.47
|
311,900
|
|
|
6/13/2022
|
-0.72 / -6.99%
|
9.75
|
10.00
|
9.58
|
9.58
|
9.67
|
7.77
|
420,200
|
|
|
6/10/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.23
|
8.36
|
263,400
|
|
|
6/9/2022
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.25
|
8.44
|
272,400
|
|
|
6/8/2022
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.25
|
10.40
|
10.37
|
8.44
|
250,800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
10.30
|
10.55
|
9.70
|
10.35
|
10.08
|
8.40
|
442,700
|
|
|
6/6/2022
|
-0.25 / -2.36%
|
10.70
|
10.80
|
10.35
|
10.35
|
10.47
|
8.40
|
365,900
|
|
|
6/3/2022
|
-0.40 / -3.64%
|
10.95
|
10.95
|
10.45
|
10.60
|
10.68
|
8.60
|
301,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|