|
Closing price on 6/21/2024
|
|
Open |
11.90 |
High |
12.25 |
Low |
11.60 |
Volume |
1,362,900 |
Split-adjusted Price |
11.90 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2024
|
+0.25 / +2.15%
|
11.90
|
12.25
|
11.60
|
11.90
|
11.90
|
11.90
|
1,362,900
|
|
6/20/2024
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.35
|
11.65
|
2,135,700
|
|
6/19/2024
|
-0.50 / -4.39%
|
11.55
|
11.55
|
10.90
|
10.90
|
11.14
|
10.90
|
1,478,400
|
|
6/18/2024
|
+0.05 / +0.44%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.42
|
11.40
|
911,600
|
|
6/17/2024
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.70
|
11.35
|
11.29
|
11.35
|
3,576,200
|
|
6/14/2024
|
+0.20 / +1.91%
|
10.40
|
10.70
|
10.35
|
10.65
|
10.61
|
10.65
|
1,500,800
|
|
6/13/2024
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.25
|
10.45
|
10.37
|
10.45
|
512,100
|
|
6/12/2024
|
+0.30 / +2.96%
|
10.20
|
10.50
|
10.10
|
10.45
|
10.24
|
10.45
|
686,800
|
|
6/11/2024
|
-0.35 / -3.33%
|
10.45
|
10.55
|
10.10
|
10.15
|
10.27
|
10.15
|
1,184,900
|
|
6/10/2024
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
722,300
|
|
6/7/2024
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.45
|
10.60
|
10.56
|
10.60
|
557,100
|
|
6/6/2024
|
+0.05 / +0.48%
|
10.60
|
10.65
|
10.45
|
10.50
|
10.53
|
10.50
|
1,391,300
|
|
6/5/2024
|
0.00 / 0.00%
|
10.45
|
10.90
|
10.40
|
10.45
|
10.58
|
10.45
|
1,305,000
|
|
6/4/2024
|
+0.10 / +0.97%
|
10.35
|
10.55
|
10.35
|
10.45
|
10.41
|
10.45
|
637,800
|
|
6/3/2024
|
+0.10 / +0.98%
|
10.40
|
10.55
|
10.25
|
10.35
|
10.38
|
10.35
|
896,700
|
|
5/31/2024
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.20
|
10.25
|
10.31
|
10.25
|
500,100
|
|
5/30/2024
|
-0.15 / -1.42%
|
10.35
|
10.50
|
10.00
|
10.40
|
10.24
|
10.40
|
939,800
|
|
5/29/2024
|
+0.20 / +1.93%
|
10.40
|
10.80
|
10.25
|
10.55
|
10.55
|
10.55
|
1,446,300
|
|
5/28/2024
|
+0.15 / +1.47%
|
10.20
|
10.45
|
10.05
|
10.35
|
10.28
|
10.35
|
796,900
|
|
5/27/2024
|
+0.20 / +2.00%
|
10.05
|
10.20
|
9.92
|
10.20
|
10.04
|
10.20
|
554,400
|
|
5/24/2024
|
-0.25 / -2.44%
|
10.15
|
10.25
|
9.85
|
10.00
|
10.01
|
10.00
|
1,271,600
|
|
5/23/2024
|
+0.10 / +0.99%
|
10.15
|
10.30
|
9.95
|
10.25
|
10.12
|
10.25
|
801,500
|
|
5/22/2024
|
-0.25 / -2.40%
|
10.40
|
10.55
|
10.15
|
10.15
|
10.34
|
10.15
|
973,900
|
|
5/21/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.20
|
10.40
|
10.38
|
10.40
|
1,075,600
|
|
5/20/2024
|
+0.68 / +6.96%
|
9.77
|
10.45
|
9.77
|
10.45
|
10.16
|
10.45
|
2,645,000
|
|
5/17/2024
|
-0.05 / -0.51%
|
9.83
|
9.83
|
9.73
|
9.77
|
9.76
|
9.77
|
709,000
|
|
5/16/2024
|
+0.09 / +0.92%
|
9.76
|
9.89
|
9.75
|
9.82
|
9.80
|
9.82
|
538,700
|
|
5/15/2024
|
-0.09 / -0.92%
|
9.79
|
9.88
|
9.70
|
9.73
|
9.75
|
9.73
|
743,900
|
|
5/14/2024
|
-0.01 / -0.10%
|
9.83
|
9.83
|
9.70
|
9.82
|
9.75
|
9.82
|
373,100
|
|
5/13/2024
|
-0.01 / -0.10%
|
9.95
|
9.95
|
9.71
|
9.83
|
9.77
|
9.83
|
711,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,712,600
|
11.40
|
-0.87%
|
|
|
ABS
|
335,700
|
5.20
|
-0.38%
|
|
|
APC
|
1,500
|
7.50
|
0.00%
|
|
|
APH
|
919,000
|
9.46
|
-1.25%
|
|
|
APP
|
2,400
|
14.40
|
-2.04%
|
|
|
BMP
|
116,300
|
103.00
|
-1.44%
|
|
|
BRC
|
3,000
|
14.70
|
0.34%
|
|
|
BRR
|
2,000
|
19.00
|
-1.04%
|
|
|
CSV
|
764,500
|
70.80
|
0.43%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|