|
Closing price on 9/20/2019
|
|
Open |
3.39 |
High |
3.62 |
Low |
3.38 |
Volume |
102,470 |
Split-adjusted Price |
2.43 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2019
|
+0.10 / +2.94%
|
3.39
|
3.62
|
3.38
|
3.50
|
3.44
|
2.43
|
102,470
|
|
9/19/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.40
|
3.40
|
2.36
|
172,260
|
|
9/18/2019
|
+0.02 / +0.59%
|
3.40
|
3.48
|
3.38
|
3.40
|
3.40
|
2.36
|
33,260
|
|
9/17/2019
|
-0.07 / -2.03%
|
3.40
|
3.40
|
3.31
|
3.38
|
3.34
|
2.34
|
132,710
|
|
9/16/2019
|
-0.05 / -1.43%
|
3.50
|
3.50
|
3.40
|
3.45
|
3.43
|
2.39
|
105,140
|
|
9/13/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.38
|
3.50
|
3.41
|
2.43
|
107,330
|
|
9/12/2019
|
+0.01 / +0.29%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.41
|
2.36
|
57,680
|
|
9/11/2019
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.39
|
3.39
|
3.39
|
2.35
|
1,084,530
|
|
9/10/2019
|
+0.01 / +0.30%
|
3.38
|
3.43
|
3.36
|
3.39
|
3.39
|
2.35
|
204,660
|
|
9/9/2019
|
-0.07 / -2.03%
|
3.44
|
3.46
|
3.38
|
3.38
|
3.45
|
2.34
|
50,400
|
|
9/6/2019
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.42
|
3.45
|
3.43
|
2.39
|
15,430
|
|
9/5/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.41
|
3.45
|
3.46
|
2.39
|
35,800
|
|
9/4/2019
|
-0.05 / -1.43%
|
3.45
|
3.51
|
3.40
|
3.45
|
3.45
|
2.39
|
139,120
|
|
9/3/2019
|
-0.10 / -2.78%
|
3.61
|
3.61
|
3.35
|
3.50
|
3.41
|
2.43
|
366,090
|
|
8/30/2019
|
-0.02 / -0.55%
|
3.58
|
3.62
|
3.58
|
3.60
|
3.60
|
2.50
|
126,690
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,321,600
|
9.40
|
-0.32%
|
|
|
ABS
|
184,600
|
4.18
|
-0.71%
|
|
|
APC
|
0
|
6.40
|
0.00%
|
|
|
APH
|
389,100
|
6.34
|
0.16%
|
|
|
APP
|
66,600
|
5.20
|
13.04%
|
|
|
BMP
|
199,600
|
113.70
|
-1.81%
|
|
|
BRC
|
15,400
|
12.85
|
-1.15%
|
|
|
BRR
|
3,200
|
18.20
|
0.55%
|
|
|
CSV
|
1,048,100
|
37.50
|
-1.57%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|