|
|
Closing price on 7/2/2018
|
|
| Open |
15.30 |
| High |
15.75 |
| Low |
14.15 |
| Volume |
1,026,090 |
| Split-adjusted Price |
9.91 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/29/2018
|
-0.08 / -0.82%
|
9.75
|
9.86
|
9.65
|
9.72
|
9.76
|
6.12
|
200,160
|
|
|
5/28/2018
|
+0.20 / +2.08%
|
9.60
|
9.85
|
9.60
|
9.80
|
9.73
|
6.17
|
486,870
|
|
|
5/25/2018
|
+0.10 / +1.05%
|
9.56
|
9.60
|
9.50
|
9.60
|
9.59
|
6.04
|
629,240
|
|
|
5/24/2018
|
+0.15 / +1.60%
|
9.41
|
9.50
|
9.30
|
9.50
|
9.42
|
5.98
|
383,320
|
|
|
5/23/2018
|
-0.15 / -1.58%
|
9.50
|
9.55
|
9.25
|
9.35
|
9.36
|
5.88
|
791,360
|
|
|
5/22/2018
|
+0.46 / +5.09%
|
9.67
|
9.67
|
9.03
|
9.50
|
9.23
|
5.98
|
762,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|