|
|
Closing price on 8/5/2024
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.28 |
| Volume |
1,352,300 |
| Split-adjusted Price |
9.60 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2024
|
+0.10 / +0.86%
|
11.70
|
11.85
|
11.60
|
11.75
|
11.73
|
11.75
|
455,000
|
|
|
7/10/2024
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.55
|
11.65
|
11.61
|
11.65
|
548,400
|
|
|
7/9/2024
|
+0.20 / +1.75%
|
11.35
|
11.65
|
11.35
|
11.60
|
11.56
|
11.60
|
909,300
|
|
|
7/8/2024
|
-0.05 / -0.44%
|
11.45
|
11.70
|
11.30
|
11.40
|
11.42
|
11.40
|
697,400
|
|
|
7/5/2024
|
-0.25 / -2.14%
|
11.75
|
11.75
|
11.40
|
11.45
|
11.51
|
11.45
|
434,200
|
|
|
7/4/2024
|
+0.30 / +2.63%
|
11.50
|
11.85
|
11.45
|
11.70
|
11.67
|
11.70
|
656,400
|
|
|
7/3/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.15
|
11.40
|
11.33
|
11.40
|
808,700
|
|
|
7/2/2024
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.40
|
11.45
|
11.49
|
11.45
|
417,100
|
|
|
7/1/2024
|
+0.15 / +1.32%
|
11.35
|
11.55
|
11.35
|
11.50
|
11.42
|
11.50
|
433,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.33
|
11.35
|
1,097,500
|
|
|
6/27/2024
|
-0.10 / -0.87%
|
11.45
|
11.55
|
11.20
|
11.35
|
11.32
|
11.35
|
786,200
|
|
|
6/26/2024
|
+0.20 / +1.78%
|
11.25
|
11.50
|
11.25
|
11.45
|
11.39
|
11.45
|
780,400
|
|
|
6/25/2024
|
+0.15 / +1.35%
|
11.05
|
11.35
|
10.75
|
11.25
|
11.11
|
11.25
|
1,235,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|