|
|
Closing price on 8/22/2024
|
|
| Open |
10.20 |
| High |
10.25 |
| Low |
10.15 |
| Volume |
194,400 |
| Split-adjusted Price |
10.20 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.19
|
10.20
|
194,400
|
|
|
8/21/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.25
|
10.25
|
65,800
|
|
|
8/20/2024
|
+0.15 / +1.48%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.26
|
10.30
|
146,000
|
|
|
8/19/2024
|
-0.10 / -0.98%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.21
|
10.15
|
147,900
|
|
|
8/16/2024
|
+0.25 / +2.50%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.19
|
10.25
|
221,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.97
|
10.00
|
10.00
|
10.00
|
334,300
|
|
|
8/14/2024
|
-0.15 / -1.48%
|
10.10
|
10.10
|
9.94
|
10.00
|
10.00
|
10.00
|
181,600
|
|
|
8/13/2024
|
+0.51 / +5.29%
|
9.68
|
10.25
|
9.66
|
10.15
|
10.02
|
10.15
|
286,300
|
|
|
8/12/2024
|
-0.01 / -0.10%
|
9.65
|
9.67
|
9.60
|
9.64
|
9.64
|
9.64
|
109,100
|
|
|
8/9/2024
|
+0.05 / +0.52%
|
9.60
|
9.65
|
9.50
|
9.65
|
9.59
|
9.65
|
394,100
|
|
|
8/8/2024
|
-0.02 / -0.21%
|
9.60
|
9.64
|
9.49
|
9.60
|
9.57
|
9.60
|
221,400
|
|
|
8/7/2024
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.45
|
9.62
|
9.60
|
9.62
|
262,200
|
|
|
8/6/2024
|
+0.02 / +0.21%
|
9.60
|
9.70
|
9.60
|
9.62
|
9.63
|
9.62
|
344,700
|
|
|
8/5/2024
|
-0.37 / -3.71%
|
9.90
|
9.90
|
9.28
|
9.60
|
9.50
|
9.60
|
1,352,300
|
|
|
8/2/2024
|
+0.09 / +0.91%
|
9.75
|
9.98
|
9.72
|
9.97
|
9.80
|
9.97
|
405,100
|
|
|
8/1/2024
|
-0.27 / -2.66%
|
10.15
|
10.15
|
9.85
|
9.88
|
9.97
|
9.88
|
395,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.15
|
10.17
|
10.15
|
289,400
|
|
|
7/30/2024
|
+0.05 / +0.50%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.14
|
10.15
|
423,000
|
|
|
7/29/2024
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.18
|
10.10
|
248,100
|
|
|
7/26/2024
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.20
|
10.25
|
161,600
|
|
|
7/25/2024
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.18
|
10.15
|
426,200
|
|
|
7/24/2024
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.79
|
10.10
|
10.07
|
10.10
|
498,700
|
|
|
7/23/2024
|
-0.25 / -2.49%
|
9.93
|
10.25
|
9.80
|
9.80
|
9.98
|
9.80
|
524,100
|
|
|
7/22/2024
|
-0.60 / -5.63%
|
10.55
|
10.55
|
9.92
|
10.05
|
10.11
|
10.05
|
1,317,000
|
|
|
7/19/2024
|
-0.35 / -3.18%
|
11.00
|
11.00
|
10.55
|
10.65
|
10.78
|
10.65
|
492,800
|
|
|
7/18/2024
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.75
|
11.00
|
10.92
|
11.00
|
624,200
|
|
|
7/17/2024
|
-0.55 / -4.82%
|
11.25
|
11.50
|
10.80
|
10.85
|
11.21
|
10.85
|
1,141,600
|
|
|
7/16/2024
|
-0.25 / -2.15%
|
11.65
|
11.75
|
11.15
|
11.40
|
11.44
|
11.40
|
1,878,300
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.75
|
12.20
|
11.65
|
11.65
|
11.84
|
11.65
|
983,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.70
|
11.75
|
11.78
|
11.75
|
478,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|