|
|
Closing price on 7/22/2019
|
|
| Open |
3.71 |
| High |
3.77 |
| Low |
3.71 |
| Volume |
63,430 |
| Split-adjusted Price |
2.59 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
0.00 / 0.00%
|
3.71
|
3.77
|
3.71
|
3.74
|
3.74
|
2.59
|
63,430
|
|
|
7/19/2019
|
+0.02 / +0.54%
|
3.73
|
3.77
|
3.73
|
3.74
|
3.73
|
2.59
|
19,820
|
|
|
7/18/2019
|
-0.04 / -1.06%
|
3.80
|
3.80
|
3.72
|
3.72
|
3.73
|
2.58
|
5,090
|
|
|
7/17/2019
|
-0.07 / -1.83%
|
3.75
|
3.82
|
3.75
|
3.76
|
3.80
|
2.61
|
363,080
|
|
|
7/16/2019
|
-0.02 / -0.52%
|
3.85
|
3.87
|
3.79
|
3.83
|
3.85
|
2.66
|
435,650
|
|
|
7/15/2019
|
+0.05 / +1.32%
|
3.80
|
3.87
|
3.80
|
3.85
|
3.85
|
2.67
|
29,850
|
|
|
7/12/2019
|
-0.02 / -0.52%
|
3.72
|
3.87
|
3.72
|
3.80
|
3.79
|
2.63
|
14,520
|
|
|
7/11/2019
|
+0.13 / +3.52%
|
3.72
|
3.90
|
3.70
|
3.82
|
3.81
|
2.65
|
127,150
|
|
|
7/10/2019
|
+0.01 / +0.27%
|
3.72
|
3.73
|
3.69
|
3.69
|
3.70
|
2.56
|
14,040
|
|
|
7/9/2019
|
+0.03 / +0.82%
|
3.65
|
3.71
|
3.65
|
3.68
|
3.68
|
2.55
|
84,770
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.65
|
3.70
|
3.63
|
3.65
|
3.65
|
2.53
|
15,870
|
|
|
7/5/2019
|
-0.13 / -3.44%
|
3.64
|
3.74
|
3.64
|
3.65
|
3.67
|
2.53
|
4,720
|
|
|
7/4/2019
|
+0.04 / +1.07%
|
3.79
|
3.79
|
3.62
|
3.78
|
3.71
|
2.62
|
144,660
|
|
|
7/3/2019
|
+0.06 / +1.63%
|
3.62
|
3.78
|
3.61
|
3.74
|
3.70
|
2.59
|
210,500
|
|
|
7/2/2019
|
-0.11 / -2.90%
|
3.79
|
3.79
|
3.68
|
3.68
|
3.70
|
2.55
|
26,240
|
|
|
7/1/2019
|
+0.23 / +6.46%
|
3.78
|
3.80
|
3.70
|
3.79
|
3.75
|
2.63
|
320,960
|
|
|
6/28/2019
|
-0.04 / -1.11%
|
3.60
|
3.60
|
3.56
|
3.56
|
3.60
|
2.47
|
469,860
|
|
|
6/27/2019
|
0.00 / 0.00%
|
3.60
|
3.61
|
3.60
|
3.60
|
3.60
|
2.50
|
27,670
|
|
|
6/26/2019
|
-0.08 / -2.17%
|
3.68
|
3.68
|
3.60
|
3.60
|
3.66
|
2.50
|
823,750
|
|
|
6/25/2019
|
+0.07 / +1.94%
|
3.61
|
3.76
|
3.61
|
3.68
|
3.70
|
2.55
|
28,130
|
|
|
6/24/2019
|
-0.23 / -5.99%
|
3.80
|
3.80
|
3.61
|
3.61
|
3.73
|
2.50
|
82,470
|
|
|
6/21/2019
|
+0.01 / +0.26%
|
3.83
|
3.84
|
3.80
|
3.84
|
3.83
|
2.66
|
12,540
|
|
|
6/20/2019
|
+0.03 / +0.79%
|
3.76
|
3.83
|
3.76
|
3.83
|
3.80
|
2.66
|
97,390
|
|
|
6/19/2019
|
-0.01 / -0.26%
|
3.80
|
3.86
|
3.80
|
3.80
|
3.81
|
2.63
|
37,230
|
|
|
6/18/2019
|
0.00 / 0.00%
|
3.81
|
3.85
|
3.80
|
3.81
|
3.81
|
2.64
|
107,140
|
|
|
6/17/2019
|
-0.13 / -3.30%
|
3.82
|
3.83
|
3.81
|
3.81
|
3.82
|
2.64
|
151,050
|
|
|
6/14/2019
|
+0.12 / +3.14%
|
3.80
|
3.95
|
3.80
|
3.94
|
3.82
|
2.73
|
87,470
|
|
|
6/13/2019
|
-0.01 / -0.26%
|
3.82
|
3.82
|
3.79
|
3.82
|
3.80
|
2.65
|
55,500
|
|
|
6/12/2019
|
0.00 / 0.00%
|
3.83
|
3.85
|
3.83
|
3.83
|
3.84
|
2.66
|
37,340
|
|
|
6/11/2019
|
-0.02 / -0.52%
|
3.84
|
3.84
|
3.80
|
3.83
|
3.83
|
2.66
|
228,960
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|