|
|
Closing price on 8/17/2017
|
|
| Open |
8.27 |
| High |
8.34 |
| Low |
8.18 |
| Volume |
510,030 |
| Split-adjusted Price |
5.15 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.09 / -1.09%
|
8.27
|
8.34
|
8.18
|
8.18
|
8.25
|
5.15
|
510,030
|
|
|
8/16/2017
|
-0.03 / -0.36%
|
8.25
|
8.39
|
8.22
|
8.27
|
8.27
|
5.20
|
330,250
|
|
|
8/15/2017
|
+0.10 / +1.22%
|
8.30
|
8.35
|
8.20
|
8.30
|
8.27
|
5.22
|
386,070
|
|
|
8/14/2017
|
+0.05 / +0.61%
|
8.15
|
8.32
|
8.06
|
8.20
|
8.20
|
5.16
|
647,380
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.12
|
8.16
|
8.00
|
8.15
|
8.10
|
5.13
|
488,730
|
|
|
8/10/2017
|
-0.34 / -4.00%
|
8.46
|
8.60
|
8.06
|
8.15
|
8.22
|
5.13
|
600,980
|
|
|
8/9/2017
|
-0.59 / -6.50%
|
9.06
|
9.10
|
8.45
|
8.49
|
8.50
|
5.34
|
1,184,890
|
|
|
8/8/2017
|
-0.67 / -6.87%
|
9.31
|
9.60
|
9.07
|
9.08
|
9.08
|
5.71
|
2,010,880
|
|
|
8/7/2017
|
+0.15 / +1.56%
|
9.36
|
9.78
|
9.10
|
9.75
|
9.37
|
6.14
|
417,200
|
|
|
8/4/2017
|
-0.65 / -6.34%
|
10.45
|
10.70
|
9.54
|
9.60
|
10.17
|
6.04
|
2,027,350
|
|
|
8/3/2017
|
+0.66 / +6.88%
|
9.62
|
10.25
|
9.55
|
10.25
|
10.00
|
6.45
|
3,901,090
|
|
|
8/2/2017
|
+0.01 / +0.10%
|
9.60
|
9.70
|
9.52
|
9.59
|
9.60
|
6.04
|
503,010
|
|
|
8/1/2017
|
+0.08 / +0.84%
|
9.40
|
9.60
|
9.35
|
9.58
|
9.49
|
6.03
|
620,840
|
|
|
7/31/2017
|
+0.05 / +0.53%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
5.98
|
356,160
|
|
|
7/28/2017
|
+0.15 / +1.61%
|
9.25
|
9.48
|
9.25
|
9.45
|
9.34
|
5.95
|
560,210
|
|
|
7/27/2017
|
-0.02 / -0.21%
|
9.30
|
9.40
|
9.25
|
9.30
|
9.29
|
5.85
|
338,580
|
|
|
7/26/2017
|
-0.10 / -1.06%
|
9.57
|
9.57
|
9.20
|
9.32
|
9.36
|
5.87
|
256,670
|
|
|
7/25/2017
|
+0.24 / +2.61%
|
9.15
|
9.50
|
9.15
|
9.42
|
9.28
|
5.93
|
688,290
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.91
|
9.18
|
9.05
|
5.78
|
394,500
|
|
|
7/21/2017
|
-0.02 / -0.22%
|
9.18
|
9.25
|
9.05
|
9.18
|
9.15
|
5.78
|
312,940
|
|
|
7/20/2017
|
-0.10 / -1.08%
|
9.25
|
9.32
|
9.10
|
9.20
|
9.19
|
5.79
|
421,880
|
|
|
7/19/2017
|
+0.47 / +5.32%
|
8.78
|
9.42
|
8.78
|
9.30
|
9.14
|
5.85
|
929,870
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.85
|
9.00
|
8.65
|
8.83
|
8.83
|
5.56
|
354,330
|
|
|
7/17/2017
|
+0.22 / +2.56%
|
8.57
|
8.88
|
8.57
|
8.83
|
8.76
|
5.56
|
394,820
|
|
|
7/14/2017
|
0.00 / 0.00%
|
8.61
|
8.67
|
8.05
|
8.61
|
8.58
|
5.42
|
228,670
|
|
|
7/13/2017
|
+0.21 / +2.50%
|
8.36
|
8.68
|
8.32
|
8.61
|
8.49
|
5.42
|
300,600
|
|
|
7/12/2017
|
+0.15 / +1.82%
|
8.27
|
8.59
|
8.22
|
8.40
|
8.29
|
5.29
|
160,870
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.25
|
8.28
|
8.22
|
8.25
|
8.25
|
5.19
|
124,500
|
|
|
7/10/2017
|
-0.03 / -0.36%
|
8.30
|
8.30
|
8.20
|
8.25
|
8.24
|
5.19
|
480,800
|
|
|
7/7/2017
|
-0.08 / -0.96%
|
8.36
|
8.70
|
8.28
|
8.28
|
8.37
|
5.21
|
323,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,252,400
|
8.48
|
-0.24%
|
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
|
BRC
|
20,400
|
13.65
|
-1.44%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|