|
Closing price on 7/28/2022
|
|
| Open |
8.80 |
| High |
8.85 |
| Low |
8.41 |
| Volume |
512,500 |
| Split-adjusted Price |
6.85 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
-0.15 / -1.74%
|
8.80
|
8.85
|
8.41
|
8.45
|
8.65
|
6.85
|
512,500
|
|
|
7/27/2022
|
-0.26 / -2.93%
|
8.50
|
8.87
|
8.26
|
8.60
|
8.53
|
6.98
|
424,200
|
|
|
7/26/2022
|
-0.12 / -1.34%
|
8.95
|
8.95
|
8.72
|
8.86
|
8.87
|
7.19
|
263,700
|
|
|
7/25/2022
|
-0.02 / -0.22%
|
9.00
|
9.08
|
8.80
|
8.98
|
8.93
|
7.28
|
384,300
|
|
|
7/22/2022
|
+0.02 / +0.22%
|
8.98
|
9.20
|
8.80
|
9.00
|
8.95
|
7.30
|
788,200
|
|
|
7/21/2022
|
-0.34 / -3.65%
|
9.20
|
9.20
|
8.80
|
8.98
|
8.92
|
7.28
|
727,400
|
|
|
7/20/2022
|
+0.24 / +2.64%
|
9.45
|
9.45
|
9.10
|
9.32
|
9.33
|
7.56
|
523,600
|
|
|
7/19/2022
|
+0.10 / +1.11%
|
9.10
|
9.15
|
8.90
|
9.08
|
9.02
|
7.37
|
429,800
|
|
|
7/18/2022
|
+0.08 / +0.90%
|
8.90
|
9.12
|
8.89
|
8.98
|
8.96
|
7.28
|
579,900
|
|
|
7/15/2022
|
0.00 / 0.00%
|
8.92
|
8.98
|
8.65
|
8.90
|
8.89
|
7.22
|
269,000
|
|
|
7/14/2022
|
+0.08 / +0.91%
|
8.73
|
8.95
|
8.57
|
8.90
|
8.77
|
7.22
|
450,300
|
|
|
7/13/2022
|
+0.07 / +0.80%
|
8.75
|
8.85
|
8.74
|
8.82
|
8.80
|
7.16
|
555,600
|
|
|
7/12/2022
|
+0.37 / +4.42%
|
8.45
|
8.77
|
8.35
|
8.75
|
8.56
|
7.10
|
554,300
|
|
|
7/11/2022
|
+0.10 / +1.21%
|
8.30
|
8.40
|
8.10
|
8.38
|
8.30
|
6.80
|
373,300
|
|
|
7/8/2022
|
+0.08 / +0.98%
|
8.25
|
8.40
|
8.20
|
8.28
|
8.30
|
6.72
|
377,900
|
|
|
7/7/2022
|
+0.10 / +1.23%
|
8.15
|
8.20
|
7.99
|
8.20
|
8.11
|
6.65
|
294,600
|
|
|
7/6/2022
|
-0.15 / -1.82%
|
7.89
|
8.30
|
7.83
|
8.10
|
8.04
|
6.57
|
92,200
|
|
|
7/5/2022
|
+0.30 / +3.77%
|
8.35
|
8.40
|
8.10
|
8.25
|
8.28
|
6.69
|
351,400
|
|
|
7/4/2022
|
+0.10 / +1.27%
|
8.10
|
8.19
|
7.85
|
7.95
|
7.93
|
6.45
|
157,700
|
|
|
7/1/2022
|
-0.25 / -3.09%
|
8.05
|
8.10
|
7.54
|
7.85
|
7.65
|
6.37
|
377,400
|
|
|
6/30/2022
|
-0.20 / -2.41%
|
8.42
|
8.65
|
8.10
|
8.10
|
8.27
|
6.57
|
213,000
|
|
|
6/29/2022
|
-0.49 / -5.57%
|
8.79
|
8.79
|
8.18
|
8.30
|
8.32
|
6.73
|
345,100
|
|
|
6/28/2022
|
+0.17 / +1.97%
|
8.76
|
8.85
|
8.50
|
8.79
|
8.70
|
7.13
|
341,000
|
|
|
6/27/2022
|
+0.23 / +2.74%
|
8.60
|
8.70
|
8.11
|
8.62
|
8.50
|
6.99
|
437,300
|
|
|
6/24/2022
|
+0.48 / +6.07%
|
8.30
|
8.46
|
8.00
|
8.39
|
8.35
|
6.81
|
688,600
|
|
|
6/23/2022
|
+0.51 / +6.89%
|
7.56
|
7.91
|
7.45
|
7.91
|
7.89
|
6.42
|
518,200
|
|
|
6/22/2022
|
+0.48 / +6.94%
|
7.34
|
7.40
|
6.92
|
7.40
|
7.36
|
6.00
|
663,800
|
|
|
6/21/2022
|
-0.52 / -6.99%
|
6.92
|
7.01
|
6.92
|
6.92
|
6.93
|
5.61
|
363,300
|
|
|
6/20/2022
|
-0.56 / -7.00%
|
7.99
|
7.99
|
7.44
|
7.44
|
7.47
|
6.04
|
193,900
|
|
|
6/17/2022
|
-0.60 / -6.98%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.03
|
6.49
|
206,900
|
|
|