|
Closing price on 6/7/2023
|
|
Open |
7.65 |
High |
7.70 |
Low |
7.51 |
Volume |
597,900 |
Split-adjusted Price |
6.24 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/8/2023
|
+0.15 / +2.36%
|
6.40
|
6.50
|
6.37
|
6.50
|
6.42
|
5.27
|
361,300
|
|
5/5/2023
|
-0.11 / -1.70%
|
6.46
|
6.48
|
6.31
|
6.35
|
6.37
|
5.15
|
275,100
|
|
5/4/2023
|
-0.03 / -0.46%
|
6.49
|
6.49
|
6.33
|
6.46
|
6.39
|
5.24
|
260,300
|
|
4/28/2023
|
-0.11 / -1.67%
|
6.65
|
6.65
|
6.30
|
6.49
|
6.42
|
5.26
|
286,000
|
|
4/27/2023
|
-0.04 / -0.60%
|
6.78
|
6.78
|
6.40
|
6.60
|
6.64
|
5.35
|
187,000
|
|
4/26/2023
|
+0.09 / +1.37%
|
6.55
|
6.90
|
6.36
|
6.64
|
6.55
|
5.39
|
324,800
|
|
4/25/2023
|
-0.01 / -0.15%
|
6.60
|
6.60
|
6.40
|
6.55
|
6.47
|
5.31
|
182,300
|
|
4/24/2023
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.47
|
6.56
|
6.52
|
5.32
|
220,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,386,300
|
11.45
|
-0.43%
|
|
|
ABS
|
167,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,162,700
|
9.28
|
0.76%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
64,700
|
100.50
|
-0.50%
|
|
|
BRC
|
56,000
|
14.00
|
-5.41%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
1,840,600
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|