|
|
Closing price on 8/10/2016
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
988,710 |
| Split-adjusted Price |
5.37 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.06
|
5.37
|
988,710
|
|
|
8/9/2016
|
+0.50 / +5.95%
|
8.30
|
8.90
|
8.00
|
8.90
|
8.69
|
5.20
|
1,663,340
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.23
|
4.91
|
130,940
|
|
|
8/5/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
4.91
|
162,740
|
|
|
8/4/2016
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.56
|
4.91
|
159,020
|
|
|
8/3/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
5.02
|
200,750
|
|
|
8/2/2016
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.64
|
4.96
|
166,420
|
|
|
8/1/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.03
|
5.26
|
151,450
|
|
|
7/29/2016
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.98
|
5.31
|
234,120
|
|
|
7/28/2016
|
+0.10 / +1.12%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
5.26
|
770,770
|
|
|
7/27/2016
|
+0.20 / +2.30%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.68
|
5.20
|
412,830
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,800
|
8.49
|
0.12%
|
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|