|
|
Closing price on 9/27/2018
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
499,670 |
| Split-adjusted Price |
7.25 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.46
|
7.25
|
499,670
|
|
|
9/26/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.36
|
7.25
|
608,960
|
|
|
9/25/2018
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
7.28
|
664,220
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.60
|
10.48
|
7.35
|
528,510
|
|
|
9/21/2018
|
+0.15 / +1.44%
|
10.35
|
10.65
|
10.35
|
10.60
|
10.54
|
7.35
|
606,460
|
|
|
9/20/2018
|
+0.35 / +3.47%
|
10.15
|
10.55
|
10.05
|
10.45
|
10.37
|
7.25
|
724,290
|
|
|
9/19/2018
|
+0.05 / +0.50%
|
10.10
|
10.10
|
9.95
|
10.10
|
10.03
|
7.00
|
205,870
|
|
|
9/18/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.05
|
6.97
|
94,140
|
|
|
9/17/2018
|
+0.05 / +0.50%
|
9.92
|
10.15
|
9.92
|
10.05
|
10.00
|
6.97
|
174,810
|
|
|
9/14/2018
|
-0.15 / -1.48%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
6.93
|
242,190
|
|
|
9/13/2018
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.14
|
6.69
|
135,670
|
|
|
9/12/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.30
|
6.79
|
242,910
|
|
|
9/11/2018
|
-0.20 / -1.88%
|
10.70
|
11.00
|
10.35
|
10.45
|
10.73
|
6.89
|
422,270
|
|
|
9/10/2018
|
+0.25 / +2.40%
|
10.45
|
10.70
|
10.40
|
10.65
|
10.61
|
7.02
|
509,320
|
|
|
9/7/2018
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.29
|
6.86
|
252,360
|
|
|
9/6/2018
|
-0.10 / -0.96%
|
10.30
|
10.50
|
9.95
|
10.30
|
10.14
|
6.79
|
393,550
|
|
|
9/5/2018
|
-0.45 / -4.15%
|
10.85
|
10.90
|
10.35
|
10.40
|
10.43
|
6.86
|
327,670
|
|
|
9/4/2018
|
-0.40 / -3.56%
|
11.15
|
11.25
|
10.75
|
10.85
|
10.97
|
7.15
|
151,820
|
|
|
8/31/2018
|
+0.15 / +1.35%
|
11.20
|
11.55
|
11.10
|
11.25
|
11.33
|
7.42
|
666,870
|
|
|
8/30/2018
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.35
|
11.10
|
10.86
|
7.32
|
1,371,310
|
|
|
8/29/2018
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.36
|
6.86
|
90,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|