|
|
Closing price on 8/29/2019
|
|
| Open |
3.51 |
| High |
3.62 |
| Low |
3.51 |
| Volume |
137,440 |
| Split-adjusted Price |
2.51 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+0.02 / +0.56%
|
3.51
|
3.62
|
3.51
|
3.62
|
3.59
|
2.51
|
137,440
|
|
|
8/28/2019
|
+0.03 / +0.84%
|
3.50
|
3.61
|
3.42
|
3.60
|
3.50
|
2.50
|
53,160
|
|
|
8/27/2019
|
-0.01 / -0.28%
|
3.61
|
3.61
|
3.50
|
3.57
|
3.54
|
2.48
|
23,750
|
|
|
8/26/2019
|
-0.05 / -1.38%
|
3.59
|
3.61
|
3.56
|
3.58
|
3.59
|
2.48
|
13,870
|
|
|
8/23/2019
|
+0.02 / +0.55%
|
3.60
|
3.66
|
3.59
|
3.63
|
3.62
|
2.52
|
5,850
|
|
|
8/22/2019
|
0.00 / 0.00%
|
3.59
|
3.61
|
3.59
|
3.61
|
3.60
|
2.50
|
36,420
|
|
|
8/21/2019
|
-0.06 / -1.63%
|
3.60
|
3.67
|
3.60
|
3.61
|
3.62
|
2.50
|
5,520
|
|
|
8/20/2019
|
+0.04 / +1.10%
|
3.65
|
3.70
|
3.58
|
3.67
|
3.63
|
2.54
|
499,340
|
|
|
8/19/2019
|
0.00 / 0.00%
|
3.63
|
3.69
|
3.62
|
3.63
|
3.65
|
2.52
|
302,480
|
|
|
8/16/2019
|
-0.05 / -1.36%
|
3.62
|
3.68
|
3.62
|
3.63
|
3.62
|
2.52
|
14,080
|
|
|
8/15/2019
|
-0.02 / -0.54%
|
3.63
|
3.68
|
3.61
|
3.68
|
3.65
|
2.55
|
136,540
|
|
|
8/14/2019
|
+0.05 / +1.37%
|
3.75
|
3.75
|
3.65
|
3.70
|
3.67
|
2.57
|
155,400
|
|
|
8/13/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.61
|
3.65
|
3.62
|
2.53
|
23,750
|
|
|
8/12/2019
|
-0.05 / -1.35%
|
3.70
|
3.70
|
3.65
|
3.65
|
3.65
|
2.53
|
83,740
|
|
|
8/9/2019
|
-0.01 / -0.27%
|
3.75
|
3.85
|
3.61
|
3.70
|
3.68
|
2.57
|
83,520
|
|
|
8/8/2019
|
-0.03 / -0.80%
|
3.73
|
3.74
|
3.70
|
3.71
|
3.73
|
2.57
|
139,070
|
|
|
8/7/2019
|
+0.11 / +3.03%
|
3.63
|
3.79
|
3.61
|
3.74
|
3.69
|
2.59
|
17,230
|
|
|
8/6/2019
|
-0.07 / -1.89%
|
3.76
|
3.95
|
3.60
|
3.63
|
3.69
|
2.52
|
18,960
|
|
|
8/5/2019
|
-0.04 / -1.07%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
2.57
|
55,160
|
|
|
8/2/2019
|
+0.08 / +2.19%
|
3.70
|
3.76
|
3.61
|
3.74
|
3.67
|
2.59
|
38,430
|
|
|
8/1/2019
|
-0.18 / -4.69%
|
3.84
|
3.84
|
3.66
|
3.66
|
3.78
|
2.54
|
170,900
|
|
|
7/31/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.84
|
3.84
|
3.89
|
2.66
|
39,290
|
|
|
7/30/2019
|
-0.23 / -5.65%
|
4.11
|
4.12
|
3.84
|
3.84
|
4.04
|
2.66
|
104,160
|
|
|
7/29/2019
|
+0.25 / +6.54%
|
4.07
|
4.08
|
4.03
|
4.07
|
4.08
|
2.82
|
441,670
|
|
|
7/26/2019
|
-0.01 / -0.26%
|
3.80
|
3.83
|
3.79
|
3.82
|
3.80
|
2.65
|
74,490
|
|
|
7/25/2019
|
+0.06 / +1.59%
|
3.81
|
3.85
|
3.79
|
3.83
|
3.83
|
2.66
|
55,660
|
|
|
7/24/2019
|
+0.02 / +0.53%
|
3.79
|
3.79
|
3.71
|
3.77
|
3.76
|
2.61
|
29,240
|
|
|
7/23/2019
|
+0.01 / +0.27%
|
3.75
|
3.75
|
3.71
|
3.75
|
3.75
|
2.60
|
18,950
|
|
|
7/22/2019
|
0.00 / 0.00%
|
3.71
|
3.77
|
3.71
|
3.74
|
3.74
|
2.59
|
63,430
|
|
|
7/19/2019
|
+0.02 / +0.54%
|
3.73
|
3.77
|
3.73
|
3.74
|
3.73
|
2.59
|
19,820
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|