|
|
Closing price on 7/31/2018
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.85 |
| Volume |
469,810 |
| Split-adjusted Price |
8.54 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.85
|
12.95
|
12.91
|
8.54
|
469,810
|
|
|
7/30/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.94
|
8.50
|
109,670
|
|
|
7/27/2018
|
-0.05 / -0.39%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
8.50
|
183,830
|
|
|
7/26/2018
|
-0.05 / -0.38%
|
12.95
|
13.10
|
12.80
|
12.95
|
12.94
|
8.54
|
188,840
|
|
|
7/25/2018
|
+0.10 / +0.78%
|
13.05
|
13.05
|
12.80
|
13.00
|
12.98
|
8.57
|
180,110
|
|
|
7/24/2018
|
+0.10 / +0.78%
|
12.85
|
13.05
|
12.80
|
12.90
|
12.91
|
8.50
|
334,980
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.80
|
8.44
|
258,910
|
|
|
7/20/2018
|
-0.05 / -0.39%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.78
|
8.44
|
310,970
|
|
|
7/19/2018
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.81
|
8.47
|
614,040
|
|
|
7/18/2018
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
8.50
|
443,380
|
|
|
7/17/2018
|
+0.05 / +0.39%
|
13.05
|
13.15
|
12.95
|
13.00
|
13.05
|
8.57
|
296,110
|
|
|
7/16/2018
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.65
|
12.95
|
12.90
|
8.54
|
269,170
|
|
|
7/13/2018
|
-0.45 / -3.40%
|
13.25
|
13.25
|
12.70
|
12.80
|
12.73
|
8.44
|
373,530
|
|
|
7/12/2018
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.10
|
13.25
|
13.18
|
8.34
|
216,660
|
|
|
7/11/2018
|
+0.05 / +0.38%
|
13.20
|
13.20
|
12.95
|
13.15
|
13.07
|
8.28
|
300,080
|
|
|
7/10/2018
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.11
|
8.24
|
639,740
|
|
|
7/9/2018
|
+0.10 / +0.76%
|
13.20
|
13.25
|
12.90
|
13.20
|
13.10
|
8.31
|
347,660
|
|
|
7/6/2018
|
+0.40 / +3.15%
|
12.90
|
13.35
|
12.70
|
13.10
|
13.07
|
8.24
|
425,330
|
|
|
7/5/2018
|
-0.95 / -6.96%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.78
|
7.99
|
711,900
|
|
|
7/4/2018
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
8.59
|
248,610
|
|
|
7/3/2018
|
-1.10 / -6.98%
|
15.70
|
15.85
|
14.65
|
14.65
|
14.73
|
9.22
|
1,661,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|