|
|
Closing price on 7/4/2019
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.62 |
| Volume |
144,660 |
| Split-adjusted Price |
2.62 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2019
|
+0.03 / +0.79%
|
3.82
|
3.85
|
3.82
|
3.85
|
3.85
|
2.67
|
37,680
|
|
|
6/7/2019
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.82
|
3.82
|
3.88
|
2.65
|
39,180
|
|
|
6/6/2019
|
-0.04 / -1.02%
|
3.83
|
3.93
|
3.83
|
3.89
|
3.89
|
2.70
|
57,290
|
|
|
6/5/2019
|
+0.11 / +2.88%
|
3.83
|
3.96
|
3.80
|
3.93
|
3.81
|
2.72
|
37,800
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.80
|
3.82
|
3.82
|
2.65
|
47,880
|
|
|
6/3/2019
|
-0.08 / -2.05%
|
3.81
|
3.91
|
3.81
|
3.82
|
3.83
|
2.65
|
100,930
|
|
|
5/31/2019
|
-0.03 / -0.76%
|
4.19
|
4.19
|
3.90
|
3.90
|
3.93
|
2.70
|
78,830
|
|
|
5/30/2019
|
-0.02 / -0.51%
|
3.90
|
4.00
|
3.90
|
3.93
|
3.95
|
2.72
|
81,770
|
|
|
5/29/2019
|
-0.12 / -2.95%
|
4.01
|
4.09
|
3.86
|
3.95
|
3.96
|
2.74
|
208,770
|
|
|
5/28/2019
|
-0.11 / -2.63%
|
4.18
|
4.22
|
4.06
|
4.07
|
4.10
|
2.82
|
136,220
|
|
|
5/27/2019
|
-0.07 / -1.65%
|
4.21
|
4.30
|
4.18
|
4.18
|
4.19
|
2.90
|
144,990
|
|
|
5/24/2019
|
-0.07 / -1.62%
|
4.32
|
4.57
|
4.19
|
4.25
|
4.38
|
2.95
|
1,178,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|