|
|
Closing price on 8/25/2020
|
|
| Open |
3.21 |
| High |
3.22 |
| Low |
3.08 |
| Volume |
1,212,950 |
| Split-adjusted Price |
2.14 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.12 / -3.74%
|
3.21
|
3.22
|
3.08
|
3.09
|
3.13
|
2.14
|
1,212,950
|
|
|
8/24/2020
|
+0.01 / +0.31%
|
3.20
|
3.23
|
3.18
|
3.21
|
3.20
|
2.23
|
439,000
|
|
|
8/21/2020
|
+0.06 / +1.91%
|
3.14
|
3.23
|
3.14
|
3.20
|
3.20
|
2.22
|
162,270
|
|
|
8/20/2020
|
-0.04 / -1.26%
|
3.10
|
3.17
|
3.10
|
3.14
|
3.14
|
2.18
|
116,660
|
|
|
8/19/2020
|
-0.05 / -1.55%
|
3.23
|
3.26
|
3.10
|
3.18
|
3.13
|
2.20
|
436,310
|
|
|
8/18/2020
|
+0.01 / +0.31%
|
3.28
|
3.28
|
3.19
|
3.23
|
3.22
|
2.24
|
126,460
|
|
|
8/17/2020
|
-0.06 / -1.83%
|
3.22
|
3.26
|
3.15
|
3.22
|
3.18
|
2.23
|
159,360
|
|
|
8/14/2020
|
-0.02 / -0.61%
|
3.25
|
3.34
|
3.20
|
3.28
|
3.22
|
2.27
|
239,080
|
|
|
8/13/2020
|
+0.10 / +3.13%
|
3.20
|
3.34
|
3.19
|
3.30
|
3.24
|
2.29
|
490,590
|
|
|
8/12/2020
|
-0.24 / -6.98%
|
3.40
|
3.44
|
3.20
|
3.20
|
3.24
|
2.22
|
1,688,050
|
|
|
8/11/2020
|
-0.25 / -6.78%
|
3.45
|
3.48
|
3.44
|
3.44
|
3.44
|
2.39
|
3,290,400
|
|
|
8/10/2020
|
+0.20 / +5.73%
|
3.52
|
3.69
|
3.40
|
3.69
|
3.50
|
2.56
|
526,380
|
|
|
8/7/2020
|
+0.04 / +1.16%
|
3.45
|
3.50
|
3.39
|
3.49
|
3.48
|
2.42
|
819,070
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.41
|
3.52
|
3.31
|
3.45
|
3.45
|
2.39
|
406,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.50
|
3.57
|
3.40
|
3.45
|
3.48
|
2.39
|
108,140
|
|
|
8/4/2020
|
+0.22 / +6.81%
|
3.24
|
3.45
|
3.10
|
3.45
|
3.41
|
2.39
|
1,344,260
|
|
|
8/3/2020
|
-0.20 / -5.83%
|
3.40
|
3.40
|
3.19
|
3.23
|
3.21
|
2.24
|
659,040
|
|
|
7/31/2020
|
+0.22 / +6.85%
|
3.21
|
3.43
|
3.13
|
3.43
|
3.26
|
2.38
|
84,090
|
|
|
7/30/2020
|
+0.21 / +7.00%
|
3.19
|
3.21
|
3.00
|
3.21
|
3.20
|
2.23
|
703,040
|
|
|
7/29/2020
|
-0.13 / -4.15%
|
3.14
|
3.14
|
2.93
|
3.00
|
3.05
|
2.08
|
165,690
|
|
|
7/28/2020
|
+0.20 / +6.83%
|
2.77
|
3.13
|
2.77
|
3.13
|
3.10
|
2.17
|
997,050
|
|
|
7/27/2020
|
-0.22 / -6.98%
|
2.95
|
2.98
|
2.93
|
2.93
|
2.93
|
2.03
|
415,730
|
|
|
7/24/2020
|
-0.23 / -6.80%
|
3.34
|
3.38
|
3.15
|
3.15
|
3.26
|
2.18
|
465,910
|
|
|
7/23/2020
|
+0.02 / +0.60%
|
3.36
|
3.40
|
3.33
|
3.38
|
3.38
|
2.34
|
510,890
|
|
|
7/22/2020
|
+0.02 / +0.60%
|
3.35
|
3.42
|
3.34
|
3.36
|
3.38
|
2.33
|
578,510
|
|
|
7/21/2020
|
-0.07 / -2.05%
|
3.35
|
3.41
|
3.29
|
3.34
|
3.33
|
2.32
|
420,470
|
|
|
7/20/2020
|
-0.04 / -1.16%
|
3.45
|
3.50
|
3.28
|
3.41
|
3.43
|
2.36
|
343,250
|
|
|
7/17/2020
|
+0.05 / +1.47%
|
3.40
|
3.46
|
3.39
|
3.45
|
3.42
|
2.39
|
474,470
|
|
|
7/16/2020
|
-0.19 / -5.29%
|
3.59
|
3.61
|
3.34
|
3.40
|
3.37
|
2.36
|
3,612,360
|
|
|
7/15/2020
|
0.00 / 0.00%
|
3.66
|
3.68
|
3.58
|
3.59
|
3.62
|
2.49
|
153,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|