|
|
Closing price on 9/12/2017
|
|
| Open |
8.39 |
| High |
8.40 |
| Low |
8.28 |
| Volume |
553,650 |
| Split-adjusted Price |
5.26 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
-0.03 / -0.36%
|
8.39
|
8.40
|
8.28
|
8.36
|
8.34
|
5.26
|
553,650
|
|
|
9/11/2017
|
-0.02 / -0.24%
|
8.41
|
8.45
|
8.35
|
8.39
|
8.41
|
5.28
|
764,280
|
|
|
9/8/2017
|
-0.27 / -3.11%
|
8.75
|
8.77
|
8.41
|
8.41
|
8.60
|
5.29
|
979,430
|
|
|
9/7/2017
|
+0.18 / +2.12%
|
8.58
|
8.70
|
8.55
|
8.68
|
8.63
|
5.46
|
1,356,520
|
|
|
9/6/2017
|
+0.17 / +2.04%
|
8.35
|
8.57
|
8.34
|
8.50
|
8.45
|
5.35
|
1,370,390
|
|
|
9/5/2017
|
+0.02 / +0.24%
|
8.30
|
8.35
|
8.30
|
8.33
|
8.33
|
5.24
|
681,520
|
|
|
9/1/2017
|
+0.11 / +1.34%
|
8.20
|
8.35
|
8.20
|
8.31
|
8.31
|
5.23
|
573,490
|
|
|
8/31/2017
|
-0.06 / -0.73%
|
8.21
|
8.39
|
8.19
|
8.20
|
8.21
|
5.16
|
400,230
|
|
|
8/30/2017
|
+0.04 / +0.49%
|
8.25
|
8.26
|
8.20
|
8.26
|
8.23
|
5.20
|
325,760
|
|
|
8/29/2017
|
-0.03 / -0.36%
|
8.33
|
8.33
|
8.21
|
8.22
|
8.25
|
5.17
|
408,040
|
|
|
8/28/2017
|
-0.34 / -3.96%
|
8.65
|
8.84
|
8.20
|
8.25
|
8.56
|
5.19
|
1,719,110
|
|
|
8/25/2017
|
+0.29 / +3.49%
|
8.30
|
8.65
|
8.30
|
8.59
|
8.53
|
5.41
|
1,392,320
|
|
|
8/24/2017
|
0.00 / 0.00%
|
8.33
|
8.34
|
8.26
|
8.30
|
8.30
|
5.22
|
472,400
|
|
|
8/23/2017
|
+0.04 / +0.48%
|
8.29
|
8.34
|
8.22
|
8.30
|
8.28
|
5.22
|
415,720
|
|
|
8/22/2017
|
+0.06 / +0.73%
|
8.25
|
8.46
|
8.25
|
8.26
|
8.31
|
5.20
|
338,860
|
|
|
8/21/2017
|
-0.05 / -0.61%
|
8.30
|
8.35
|
8.20
|
8.20
|
8.23
|
5.16
|
438,500
|
|
|
8/18/2017
|
+0.07 / +0.86%
|
8.18
|
8.29
|
8.10
|
8.25
|
8.18
|
5.19
|
437,190
|
|
|
8/17/2017
|
-0.09 / -1.09%
|
8.27
|
8.34
|
8.18
|
8.18
|
8.25
|
5.15
|
510,030
|
|
|
8/16/2017
|
-0.03 / -0.36%
|
8.25
|
8.39
|
8.22
|
8.27
|
8.27
|
5.20
|
330,250
|
|
|
8/15/2017
|
+0.10 / +1.22%
|
8.30
|
8.35
|
8.20
|
8.30
|
8.27
|
5.22
|
386,070
|
|
|
8/14/2017
|
+0.05 / +0.61%
|
8.15
|
8.32
|
8.06
|
8.20
|
8.20
|
5.16
|
647,380
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.12
|
8.16
|
8.00
|
8.15
|
8.10
|
5.13
|
488,730
|
|
|
8/10/2017
|
-0.34 / -4.00%
|
8.46
|
8.60
|
8.06
|
8.15
|
8.22
|
5.13
|
600,980
|
|
|
8/9/2017
|
-0.59 / -6.50%
|
9.06
|
9.10
|
8.45
|
8.49
|
8.50
|
5.34
|
1,184,890
|
|
|
8/8/2017
|
-0.67 / -6.87%
|
9.31
|
9.60
|
9.07
|
9.08
|
9.08
|
5.71
|
2,010,880
|
|
|
8/7/2017
|
+0.15 / +1.56%
|
9.36
|
9.78
|
9.10
|
9.75
|
9.37
|
6.14
|
417,200
|
|
|
8/4/2017
|
-0.65 / -6.34%
|
10.45
|
10.70
|
9.54
|
9.60
|
10.17
|
6.04
|
2,027,350
|
|
|
8/3/2017
|
+0.66 / +6.88%
|
9.62
|
10.25
|
9.55
|
10.25
|
10.00
|
6.45
|
3,901,090
|
|
|
8/2/2017
|
+0.01 / +0.10%
|
9.60
|
9.70
|
9.52
|
9.59
|
9.60
|
6.04
|
503,010
|
|
|
8/1/2017
|
+0.08 / +0.84%
|
9.40
|
9.60
|
9.35
|
9.58
|
9.49
|
6.03
|
620,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,252,400
|
8.48
|
-0.24%
|
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
|
BRC
|
20,400
|
13.65
|
-1.44%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|