|
Closing price on 8/26/2022
|
|
| Open |
8.55 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
164,900 |
| Split-adjusted Price |
6.90 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.40
|
8.50
|
8.49
|
6.90
|
164,900
|
|
|
8/25/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.35
|
8.50
|
8.43
|
6.90
|
195,500
|
|
|
8/24/2022
|
+0.01 / +0.12%
|
8.39
|
8.49
|
8.36
|
8.40
|
8.41
|
6.81
|
144,900
|
|
|
8/23/2022
|
+0.05 / +0.60%
|
8.20
|
8.39
|
8.10
|
8.39
|
8.28
|
6.81
|
306,800
|
|
|
8/22/2022
|
-0.18 / -2.11%
|
8.30
|
8.58
|
8.20
|
8.34
|
8.28
|
6.77
|
185,900
|
|
|
8/19/2022
|
-0.08 / -0.93%
|
8.50
|
8.60
|
8.36
|
8.52
|
8.46
|
6.91
|
283,200
|
|
|
8/18/2022
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.62
|
6.98
|
326,600
|
|
|
8/17/2022
|
-0.11 / -1.22%
|
9.08
|
9.08
|
8.76
|
8.90
|
8.87
|
7.22
|
433,900
|
|
|
8/16/2022
|
+0.01 / +0.11%
|
9.12
|
9.12
|
8.80
|
9.01
|
8.95
|
7.31
|
560,200
|
|
|
8/15/2022
|
+0.12 / +1.35%
|
8.98
|
9.00
|
8.70
|
9.00
|
8.91
|
7.30
|
838,500
|
|
|
8/12/2022
|
+0.08 / +0.91%
|
8.80
|
8.95
|
8.57
|
8.88
|
8.75
|
7.20
|
479,000
|
|
|
8/11/2022
|
-0.20 / -2.22%
|
9.00
|
9.05
|
8.70
|
8.80
|
8.84
|
7.14
|
592,600
|
|
|
8/10/2022
|
+0.13 / +1.47%
|
8.87
|
9.10
|
8.86
|
9.00
|
8.97
|
7.30
|
730,500
|
|
|
8/9/2022
|
+0.34 / +3.99%
|
8.73
|
8.88
|
8.63
|
8.87
|
8.77
|
7.20
|
706,000
|
|
|
8/8/2022
|
+0.13 / +1.55%
|
8.40
|
8.55
|
8.25
|
8.53
|
8.41
|
6.92
|
671,700
|
|
|
8/5/2022
|
-0.19 / -2.21%
|
8.59
|
8.59
|
8.36
|
8.40
|
8.44
|
6.81
|
354,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.60
|
8.62
|
8.43
|
8.59
|
8.55
|
6.97
|
394,200
|
|
|
8/3/2022
|
+0.04 / +0.47%
|
8.55
|
8.65
|
8.50
|
8.59
|
8.56
|
6.97
|
340,200
|
|
|
8/2/2022
|
+0.15 / +1.79%
|
8.40
|
8.55
|
8.40
|
8.55
|
8.45
|
6.94
|
403,400
|
|
|
8/1/2022
|
+0.15 / +1.82%
|
8.35
|
8.40
|
8.25
|
8.40
|
8.32
|
6.81
|
355,900
|
|
|
7/29/2022
|
-0.20 / -2.37%
|
8.49
|
8.50
|
8.02
|
8.25
|
8.32
|
6.69
|
374,400
|
|
|
7/28/2022
|
-0.15 / -1.74%
|
8.80
|
8.85
|
8.41
|
8.45
|
8.65
|
6.85
|
512,500
|
|
|
7/27/2022
|
-0.26 / -2.93%
|
8.50
|
8.87
|
8.26
|
8.60
|
8.53
|
6.98
|
424,200
|
|
|
7/26/2022
|
-0.12 / -1.34%
|
8.95
|
8.95
|
8.72
|
8.86
|
8.87
|
7.19
|
263,700
|
|
|
7/25/2022
|
-0.02 / -0.22%
|
9.00
|
9.08
|
8.80
|
8.98
|
8.93
|
7.28
|
384,300
|
|
|
7/22/2022
|
+0.02 / +0.22%
|
8.98
|
9.20
|
8.80
|
9.00
|
8.95
|
7.30
|
788,200
|
|
|
7/21/2022
|
-0.34 / -3.65%
|
9.20
|
9.20
|
8.80
|
8.98
|
8.92
|
7.28
|
727,400
|
|
|
7/20/2022
|
+0.24 / +2.64%
|
9.45
|
9.45
|
9.10
|
9.32
|
9.33
|
7.56
|
523,600
|
|
|
7/19/2022
|
+0.10 / +1.11%
|
9.10
|
9.15
|
8.90
|
9.08
|
9.02
|
7.37
|
429,800
|
|
|
7/18/2022
|
+0.08 / +0.90%
|
8.90
|
9.12
|
8.89
|
8.98
|
8.96
|
7.28
|
579,900
|
|
|