|
|
Closing price on 6/5/2020
|
|
| Open |
3.09 |
| High |
3.27 |
| Low |
3.05 |
| Volume |
2,695,880 |
| Split-adjusted Price |
2.27 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.21 / +6.86%
|
3.09
|
3.27
|
3.05
|
3.27
|
3.20
|
2.27
|
2,695,880
|
|
|
6/4/2020
|
+0.15 / +5.15%
|
2.91
|
3.11
|
2.89
|
3.06
|
3.05
|
2.12
|
1,783,030
|
|
|
6/3/2020
|
-0.05 / -1.69%
|
2.92
|
2.96
|
2.90
|
2.91
|
2.91
|
2.02
|
144,850
|
|
|
6/2/2020
|
+0.02 / +0.68%
|
3.07
|
3.07
|
2.94
|
2.96
|
3.00
|
2.05
|
160,840
|
|
|
6/1/2020
|
+0.06 / +2.08%
|
2.90
|
3.01
|
2.89
|
2.94
|
2.97
|
2.04
|
470,270
|
|
|
5/29/2020
|
-0.08 / -2.70%
|
2.90
|
3.04
|
2.88
|
2.88
|
2.94
|
2.00
|
663,540
|
|
|
5/28/2020
|
-0.04 / -1.33%
|
3.00
|
3.02
|
2.96
|
2.96
|
2.99
|
2.05
|
170,380
|
|
|
5/27/2020
|
-0.05 / -1.64%
|
3.00
|
3.05
|
2.95
|
3.00
|
2.99
|
2.08
|
243,170
|
|
|
5/26/2020
|
-0.17 / -5.28%
|
3.38
|
3.38
|
3.00
|
3.05
|
3.03
|
2.11
|
3,033,220
|
|
|
5/25/2020
|
+0.21 / +6.98%
|
3.02
|
3.22
|
2.98
|
3.22
|
3.19
|
2.23
|
2,053,420
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.11
|
3.11
|
2.98
|
3.01
|
3.01
|
2.09
|
446,670
|
|
|
5/21/2020
|
-0.22 / -6.81%
|
3.23
|
3.23
|
3.01
|
3.01
|
3.03
|
2.09
|
961,650
|
|
|
5/20/2020
|
-0.12 / -3.58%
|
3.34
|
3.38
|
3.23
|
3.23
|
3.28
|
2.24
|
115,860
|
|
|
5/19/2020
|
-0.03 / -0.89%
|
3.37
|
3.39
|
3.33
|
3.35
|
3.36
|
2.32
|
146,050
|
|
|
5/18/2020
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.35
|
3.38
|
3.37
|
2.34
|
191,230
|
|
|
5/15/2020
|
-0.03 / -0.87%
|
3.40
|
3.44
|
3.37
|
3.40
|
3.40
|
2.36
|
391,260
|
|
|
5/14/2020
|
+0.05 / +1.48%
|
3.37
|
3.47
|
3.35
|
3.43
|
3.41
|
2.38
|
581,290
|
|
|
5/13/2020
|
-0.15 / -4.25%
|
3.50
|
3.50
|
3.35
|
3.38
|
3.38
|
2.34
|
282,230
|
|
|
5/12/2020
|
-0.06 / -1.67%
|
3.55
|
3.59
|
3.45
|
3.53
|
3.52
|
2.45
|
347,120
|
|
|
5/11/2020
|
+0.17 / +4.97%
|
3.21
|
3.65
|
3.21
|
3.59
|
3.54
|
2.49
|
1,302,450
|
|
|
5/8/2020
|
-0.25 / -6.81%
|
3.60
|
3.66
|
3.42
|
3.42
|
3.42
|
2.37
|
2,388,730
|
|
|
5/7/2020
|
+0.07 / +1.94%
|
3.59
|
3.67
|
3.40
|
3.67
|
3.55
|
2.54
|
307,520
|
|
|
5/6/2020
|
-0.27 / -6.98%
|
3.84
|
3.90
|
3.60
|
3.60
|
3.65
|
2.50
|
1,723,100
|
|
|
5/5/2020
|
+0.04 / +1.04%
|
3.89
|
4.05
|
3.57
|
3.87
|
3.63
|
2.68
|
3,510,000
|
|
|
5/4/2020
|
+0.25 / +6.98%
|
3.54
|
3.83
|
3.45
|
3.83
|
3.73
|
2.66
|
1,439,930
|
|
|
4/29/2020
|
-0.22 / -5.79%
|
3.78
|
3.78
|
3.54
|
3.58
|
3.54
|
2.48
|
2,254,180
|
|
|
4/28/2020
|
+0.19 / +5.26%
|
3.80
|
3.84
|
3.45
|
3.80
|
3.72
|
2.63
|
488,490
|
|
|
4/27/2020
|
+0.23 / +6.80%
|
3.40
|
3.61
|
3.37
|
3.61
|
3.57
|
2.50
|
1,689,590
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.30
|
3.38
|
3.36
|
2.34
|
285,150
|
|
|
4/23/2020
|
-0.19 / -5.32%
|
3.57
|
3.60
|
3.35
|
3.38
|
3.48
|
2.34
|
421,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|