|
Closing price on 7/17/2023
|
|
Open |
10.00 |
High |
10.45 |
Low |
9.75 |
Volume |
1,097,900 |
Split-adjusted Price |
8.44 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
+0.40 / +4.00%
|
10.00
|
10.45
|
9.75
|
10.40
|
10.05
|
8.44
|
1,097,900
|
|
7/14/2023
|
+0.40 / +4.17%
|
9.79
|
10.00
|
9.50
|
10.00
|
9.76
|
8.11
|
680,900
|
|
7/13/2023
|
+0.28 / +3.00%
|
9.35
|
9.60
|
9.20
|
9.60
|
9.38
|
7.79
|
536,500
|
|
7/12/2023
|
-0.13 / -1.38%
|
9.44
|
9.44
|
9.22
|
9.32
|
9.28
|
7.56
|
272,400
|
|
7/11/2023
|
-0.05 / -0.53%
|
9.27
|
9.50
|
9.19
|
9.45
|
9.31
|
7.67
|
424,500
|
|
7/10/2023
|
+0.13 / +1.39%
|
9.60
|
9.68
|
9.30
|
9.50
|
9.43
|
7.71
|
387,900
|
|
7/7/2023
|
+0.07 / +0.75%
|
9.30
|
9.37
|
9.05
|
9.37
|
9.24
|
7.60
|
252,900
|
|
7/6/2023
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.05
|
9.30
|
9.21
|
7.54
|
225,800
|
|
7/5/2023
|
0.00 / 0.00%
|
9.45
|
9.70
|
9.37
|
9.40
|
9.44
|
7.63
|
344,800
|
|
7/4/2023
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.31
|
7.63
|
345,500
|
|
7/3/2023
|
+0.03 / +0.33%
|
9.07
|
9.25
|
8.79
|
9.10
|
8.98
|
7.38
|
392,700
|
|
6/30/2023
|
-0.12 / -1.31%
|
9.17
|
9.20
|
8.86
|
9.07
|
9.08
|
7.36
|
543,200
|
|
6/29/2023
|
+0.59 / +6.86%
|
8.65
|
9.20
|
8.60
|
9.19
|
8.93
|
7.46
|
1,790,400
|
|
6/28/2023
|
+0.08 / +0.94%
|
8.54
|
8.62
|
8.30
|
8.60
|
8.54
|
6.98
|
797,600
|
|
6/27/2023
|
+0.32 / +3.90%
|
8.39
|
8.54
|
8.25
|
8.52
|
8.44
|
6.91
|
1,068,100
|
|
6/26/2023
|
+0.41 / +5.26%
|
7.90
|
8.20
|
7.71
|
8.20
|
7.91
|
6.65
|
909,800
|
|
6/23/2023
|
+0.19 / +2.50%
|
7.63
|
7.79
|
7.51
|
7.79
|
7.63
|
6.32
|
728,000
|
|
6/22/2023
|
+0.40 / +5.56%
|
7.21
|
7.60
|
7.21
|
7.60
|
7.49
|
6.17
|
1,146,000
|
|
6/21/2023
|
+0.05 / +0.70%
|
7.19
|
7.25
|
7.10
|
7.20
|
7.18
|
5.84
|
330,600
|
|
6/20/2023
|
+0.09 / +1.27%
|
7.06
|
7.15
|
6.91
|
7.15
|
7.01
|
5.80
|
531,700
|
|
6/19/2023
|
-0.19 / -2.62%
|
7.15
|
7.25
|
7.01
|
7.06
|
7.09
|
5.73
|
429,800
|
|
6/16/2023
|
-0.06 / -0.82%
|
7.36
|
7.50
|
7.20
|
7.25
|
7.34
|
5.88
|
428,000
|
|
6/15/2023
|
-0.19 / -2.53%
|
7.45
|
7.57
|
7.31
|
7.31
|
7.40
|
5.93
|
328,500
|
|
6/14/2023
|
-0.05 / -0.66%
|
7.60
|
7.63
|
7.37
|
7.50
|
7.51
|
6.08
|
489,200
|
|
6/13/2023
|
+0.10 / +1.34%
|
7.51
|
7.59
|
7.43
|
7.55
|
7.50
|
6.12
|
669,300
|
|
6/12/2023
|
+0.14 / +1.92%
|
7.31
|
7.50
|
7.16
|
7.45
|
7.31
|
6.04
|
485,000
|
|
6/9/2023
|
-0.09 / -1.22%
|
7.41
|
7.44
|
7.17
|
7.31
|
7.25
|
5.93
|
407,100
|
|
6/8/2023
|
-0.29 / -3.77%
|
7.70
|
7.75
|
7.40
|
7.40
|
7.61
|
6.00
|
658,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,104,600
|
9.69
|
-0.62%
|
|
|
ABS
|
74,600
|
4.29
|
-0.46%
|
|
|
APC
|
100
|
6.80
|
0.00%
|
|
|
APH
|
1,054,700
|
6.39
|
1.27%
|
|
|
APP
|
7,600
|
5.20
|
0.00%
|
|
|
BMP
|
351,300
|
118.60
|
-3.81%
|
|
|
BRC
|
19,900
|
12.85
|
0.78%
|
|
|
BRR
|
8,900
|
18.00
|
-1.64%
|
|
|
CSV
|
1,225,700
|
38.65
|
0.13%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|