|
|
Closing price on 7/1/2020
|
|
| Open |
3.10 |
| High |
3.44 |
| Low |
3.10 |
| Volume |
1,773,540 |
| Split-adjusted Price |
2.39 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.22 / +6.83%
|
3.10
|
3.44
|
3.10
|
3.44
|
3.42
|
2.39
|
1,773,540
|
|
|
6/30/2020
|
+0.05 / +1.58%
|
3.07
|
3.24
|
3.07
|
3.22
|
3.13
|
2.23
|
162,820
|
|
|
6/29/2020
|
-0.23 / -6.76%
|
3.27
|
3.34
|
3.17
|
3.17
|
3.20
|
2.20
|
249,040
|
|
|
6/26/2020
|
+0.06 / +1.80%
|
3.33
|
3.54
|
3.31
|
3.40
|
3.44
|
2.36
|
789,230
|
|
|
6/25/2020
|
+0.02 / +0.60%
|
3.28
|
3.34
|
3.27
|
3.34
|
3.28
|
2.32
|
95,920
|
|
|
6/24/2020
|
-0.03 / -0.90%
|
3.36
|
3.43
|
3.32
|
3.32
|
3.38
|
2.30
|
373,170
|
|
|
6/23/2020
|
-0.01 / -0.30%
|
3.36
|
3.38
|
3.29
|
3.35
|
3.35
|
2.32
|
202,480
|
|
|
6/22/2020
|
0.00 / 0.00%
|
3.36
|
3.39
|
3.25
|
3.36
|
3.36
|
2.33
|
263,150
|
|
|
6/19/2020
|
+0.06 / +1.82%
|
3.22
|
3.39
|
3.22
|
3.36
|
3.34
|
2.33
|
331,570
|
|
|
6/18/2020
|
-0.05 / -1.49%
|
3.28
|
3.35
|
3.26
|
3.30
|
3.31
|
2.29
|
123,940
|
|
|
6/17/2020
|
-0.11 / -3.18%
|
3.44
|
3.45
|
3.30
|
3.35
|
3.34
|
2.32
|
88,040
|
|
|
6/16/2020
|
+0.06 / +1.76%
|
3.42
|
3.47
|
3.38
|
3.46
|
3.43
|
2.40
|
349,320
|
|
|
6/15/2020
|
+0.17 / +5.26%
|
3.25
|
3.45
|
3.23
|
3.40
|
3.38
|
2.36
|
1,159,320
|
|
|
6/12/2020
|
-0.17 / -5.00%
|
3.18
|
3.31
|
3.18
|
3.23
|
3.22
|
2.24
|
323,950
|
|
|
6/11/2020
|
-0.08 / -2.30%
|
3.46
|
3.55
|
3.30
|
3.40
|
3.50
|
2.36
|
1,387,690
|
|
|
6/10/2020
|
-0.21 / -5.69%
|
3.69
|
3.70
|
3.46
|
3.48
|
3.61
|
2.41
|
642,410
|
|
|
6/9/2020
|
+0.24 / +6.96%
|
3.45
|
3.69
|
3.30
|
3.69
|
3.62
|
2.56
|
3,789,620
|
|
|
6/8/2020
|
+0.18 / +5.50%
|
3.40
|
3.49
|
3.30
|
3.45
|
3.44
|
2.39
|
3,466,980
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|