|
|
Closing price on 7/10/2018
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
639,740 |
| Split-adjusted Price |
8.24 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.11
|
8.24
|
639,740
|
|
|
7/9/2018
|
+0.10 / +0.76%
|
13.20
|
13.25
|
12.90
|
13.20
|
13.10
|
8.31
|
347,660
|
|
|
7/6/2018
|
+0.40 / +3.15%
|
12.90
|
13.35
|
12.70
|
13.10
|
13.07
|
8.24
|
425,330
|
|
|
7/5/2018
|
-0.95 / -6.96%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.78
|
7.99
|
711,900
|
|
|
7/4/2018
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
8.59
|
248,610
|
|
|
7/3/2018
|
-1.10 / -6.98%
|
15.70
|
15.85
|
14.65
|
14.65
|
14.73
|
9.22
|
1,661,900
|
|
|
7/2/2018
|
+0.55 / +3.62%
|
15.30
|
15.75
|
14.15
|
15.75
|
14.80
|
9.91
|
1,026,090
|
|
|
6/29/2018
|
+0.95 / +6.67%
|
14.45
|
15.20
|
13.30
|
15.20
|
14.26
|
9.57
|
1,196,810
|
|
|
6/28/2018
|
+0.85 / +6.34%
|
13.55
|
14.30
|
12.50
|
14.25
|
13.16
|
8.97
|
1,958,070
|
|
|
6/27/2018
|
+0.85 / +6.77%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.13
|
8.43
|
1,704,400
|
|
|
6/26/2018
|
+0.80 / +6.81%
|
11.95
|
12.55
|
11.80
|
12.55
|
12.23
|
7.90
|
1,199,580
|
|
|
6/25/2018
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.05
|
11.75
|
11.60
|
7.39
|
673,570
|
|
|
6/22/2018
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.92
|
6.92
|
269,830
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.75
|
11.05
|
10.95
|
6.95
|
656,840
|
|
|
6/20/2018
|
-0.30 / -2.64%
|
11.30
|
11.30
|
11.05
|
11.05
|
11.18
|
6.95
|
897,780
|
|
|
6/19/2018
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.25
|
11.35
|
11.39
|
7.14
|
545,810
|
|
|
6/18/2018
|
+0.50 / +4.61%
|
10.90
|
11.45
|
10.85
|
11.35
|
11.19
|
7.14
|
845,040
|
|
|
6/15/2018
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.86
|
6.83
|
195,170
|
|
|
6/14/2018
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.90
|
6.86
|
343,000
|
|
|
6/13/2018
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.74
|
6.80
|
493,630
|
|
|
6/12/2018
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.77
|
6.77
|
433,680
|
|
|
6/11/2018
|
+0.25 / +2.36%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.75
|
6.83
|
568,840
|
|
|
6/8/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.56
|
6.67
|
336,250
|
|
|
6/7/2018
|
-0.05 / -0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.69
|
6.73
|
328,480
|
|
|
6/6/2018
|
+0.25 / +2.38%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.64
|
6.77
|
744,150
|
|
|
6/5/2018
|
+0.66 / +6.71%
|
9.82
|
10.50
|
9.82
|
10.50
|
10.34
|
6.61
|
1,606,570
|
|
|
6/4/2018
|
-0.01 / -0.10%
|
9.85
|
9.96
|
9.78
|
9.84
|
9.85
|
6.19
|
364,780
|
|
|
6/1/2018
|
0.00 / 0.00%
|
9.80
|
9.91
|
9.80
|
9.85
|
9.85
|
6.20
|
503,110
|
|
|
5/31/2018
|
+0.15 / +1.55%
|
9.60
|
10.00
|
9.60
|
9.85
|
9.79
|
6.20
|
417,090
|
|
|
5/30/2018
|
-0.02 / -0.21%
|
9.68
|
9.95
|
9.65
|
9.70
|
9.72
|
6.10
|
419,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|