|
|
Closing price on 8/28/2018
|
|
| Open |
10.25 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
120,620 |
| Split-adjusted Price |
6.76 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.10 / +0.99%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
6.76
|
120,620
|
|
|
8/27/2018
|
-0.15 / -1.46%
|
10.20
|
10.25
|
10.00
|
10.15
|
10.06
|
6.69
|
190,870
|
|
|
8/24/2018
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.14
|
6.79
|
189,390
|
|
|
8/23/2018
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.05
|
10.15
|
10.14
|
6.69
|
118,610
|
|
|
8/22/2018
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.20
|
6.72
|
304,950
|
|
|
8/21/2018
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
6.79
|
275,770
|
|
|
8/20/2018
|
+0.15 / +1.49%
|
10.25
|
10.50
|
10.10
|
10.20
|
10.22
|
6.72
|
357,420
|
|
|
8/17/2018
|
-0.55 / -5.19%
|
10.40
|
10.70
|
10.05
|
10.05
|
10.22
|
6.62
|
207,140
|
|
|
8/16/2018
|
+0.25 / +2.42%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.14
|
6.99
|
297,670
|
|
|
8/15/2018
|
-0.75 / -6.76%
|
10.35
|
10.70
|
10.35
|
10.35
|
10.39
|
6.82
|
151,600
|
|
|
8/14/2018
|
0.00 / 0.00%
|
10.35
|
11.10
|
10.35
|
11.10
|
10.45
|
7.32
|
282,990
|
|
|
8/13/2018
|
-0.80 / -6.72%
|
12.00
|
12.15
|
11.10
|
11.10
|
11.21
|
7.32
|
936,940
|
|
|
8/10/2018
|
+0.15 / +1.28%
|
10.95
|
12.00
|
10.95
|
11.90
|
11.02
|
7.84
|
2,202,020
|
|
|
8/9/2018
|
-0.85 / -6.75%
|
11.75
|
12.40
|
11.75
|
11.75
|
11.75
|
7.75
|
900,230
|
|
|
8/8/2018
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.31
|
3,420
|
|
|
8/7/2018
|
-1.00 / -6.90%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.50
|
8.90
|
824,930
|
|
|
8/6/2018
|
-0.35 / -2.36%
|
14.95
|
15.80
|
13.85
|
14.50
|
15.20
|
9.56
|
1,347,280
|
|
|
8/3/2018
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.90
|
14.85
|
14.41
|
9.79
|
2,128,490
|
|
|
8/2/2018
|
+0.90 / +6.92%
|
13.05
|
13.90
|
12.95
|
13.90
|
13.59
|
9.16
|
2,430,460
|
|
|
8/1/2018
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.01
|
8.57
|
149,230
|
|
|
7/31/2018
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.85
|
12.95
|
12.91
|
8.54
|
469,810
|
|
|
7/30/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.94
|
8.50
|
109,670
|
|
|
7/27/2018
|
-0.05 / -0.39%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
8.50
|
183,830
|
|
|
7/26/2018
|
-0.05 / -0.38%
|
12.95
|
13.10
|
12.80
|
12.95
|
12.94
|
8.54
|
188,840
|
|
|
7/25/2018
|
+0.10 / +0.78%
|
13.05
|
13.05
|
12.80
|
13.00
|
12.98
|
8.57
|
180,110
|
|
|
7/24/2018
|
+0.10 / +0.78%
|
12.85
|
13.05
|
12.80
|
12.90
|
12.91
|
8.50
|
334,980
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.80
|
8.44
|
258,910
|
|
|
7/20/2018
|
-0.05 / -0.39%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.78
|
8.44
|
310,970
|
|
|
7/19/2018
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.81
|
8.47
|
614,040
|
|
|
7/18/2018
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
8.50
|
443,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|