|
Closing price on 7/26/2016
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
251,940 |
| Split-adjusted Price |
5.08 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.66
|
5.08
|
251,940
|
|
|
7/25/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.17
|
5.31
|
490,050
|
|
|
7/22/2016
|
-0.60 / -5.94%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.56
|
5.55
|
349,850
|
|
|
7/21/2016
|
-0.60 / -5.61%
|
10.60
|
10.80
|
10.00
|
10.10
|
10.12
|
5.90
|
1,127,800
|
|
|
7/20/2016
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.24
|
6.25
|
1,199,870
|
|
|
7/19/2016
|
-0.30 / -2.83%
|
9.90
|
10.40
|
9.90
|
10.30
|
9.93
|
6.01
|
3,598,940
|
|
|
7/18/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.19
|
565,810
|
|
|
7/15/2016
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.60
|
886,880
|
|
|
7/14/2016
|
-0.90 / -6.92%
|
13.00
|
13.50
|
12.10
|
12.10
|
12.48
|
7.07
|
1,932,590
|
|
|
7/13/2016
|
-0.30 / -2.26%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.61
|
7.59
|
3,154,250
|
|
|
7/12/2016
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.77
|
752,980
|
|
|
7/11/2016
|
-1.00 / -6.58%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
8.29
|
2,380,750
|
|
|
7/8/2016
|
-1.10 / -6.75%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.88
|
14,800
|
|
|
7/7/2016
|
-1.20 / -6.86%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.31
|
9.52
|
1,099,950
|
|
|
7/6/2016
|
+1.10 / +6.71%
|
16.70
|
17.50
|
15.30
|
17.50
|
15.97
|
10.22
|
2,315,490
|
|
|
7/5/2016
|
+1.00 / +6.49%
|
15.70
|
16.40
|
15.40
|
16.40
|
16.12
|
9.58
|
1,911,550
|
|
|
7/4/2016
|
+15.40 / +0.00%
|
14.00
|
15.40
|
13.00
|
15.40
|
14.93
|
8.99
|
1,763,800
|
|
|