|
Closing price on 9/28/2023
|
|
Open |
7.10 |
High |
7.10 |
Low |
6.80 |
Volume |
161,400 |
Split-adjusted Price |
6.99 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2023
|
-0.04 / -0.57%
|
7.10
|
7.10
|
6.80
|
6.99
|
6.96
|
6.99
|
161,400
|
|
9/27/2023
|
+0.33 / +4.93%
|
6.79
|
7.03
|
6.60
|
7.03
|
6.82
|
7.03
|
137,900
|
|
9/26/2023
|
+0.03 / +0.45%
|
6.70
|
7.10
|
6.40
|
6.70
|
6.73
|
6.70
|
351,300
|
|
9/25/2023
|
-0.50 / -6.97%
|
7.17
|
7.20
|
6.67
|
6.67
|
6.96
|
6.67
|
318,300
|
|
9/22/2023
|
-0.31 / -4.14%
|
7.48
|
7.54
|
7.15
|
7.17
|
7.26
|
7.17
|
401,200
|
|
9/21/2023
|
+0.02 / +0.27%
|
7.47
|
7.49
|
7.44
|
7.48
|
7.46
|
7.48
|
190,200
|
|
9/20/2023
|
-0.03 / -0.40%
|
7.37
|
7.50
|
7.37
|
7.46
|
7.46
|
7.46
|
209,900
|
|
9/19/2023
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.35
|
7.49
|
7.42
|
7.49
|
267,700
|
|
9/18/2023
|
+0.04 / +0.54%
|
7.55
|
7.55
|
7.40
|
7.49
|
7.46
|
7.49
|
225,000
|
|
9/15/2023
|
-0.15 / -1.97%
|
7.59
|
7.65
|
7.45
|
7.45
|
7.53
|
7.45
|
401,000
|
|
9/14/2023
|
-0.10 / -1.30%
|
7.75
|
7.75
|
7.50
|
7.60
|
7.59
|
7.60
|
268,800
|
|
9/13/2023
|
0.00 / 0.00%
|
7.72
|
7.80
|
7.61
|
7.70
|
7.68
|
7.70
|
271,900
|
|
9/12/2023
|
+0.08 / +1.05%
|
7.62
|
7.71
|
7.50
|
7.70
|
7.59
|
7.70
|
456,800
|
|
9/11/2023
|
-0.39 / -4.87%
|
8.01
|
8.03
|
7.62
|
7.62
|
7.87
|
7.62
|
508,200
|
|
9/8/2023
|
-0.23 / -2.79%
|
8.24
|
8.27
|
7.80
|
8.01
|
8.08
|
8.01
|
826,300
|
|
9/7/2023
|
-0.04 / -0.48%
|
8.30
|
8.35
|
8.17
|
8.24
|
8.25
|
8.24
|
767,500
|
|
9/6/2023
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.16
|
8.28
|
8.24
|
8.28
|
622,700
|
|
9/5/2023
|
+0.31 / +3.89%
|
8.20
|
8.40
|
8.11
|
8.28
|
8.24
|
8.28
|
967,800
|
|
8/31/2023
|
+0.09 / +0.92%
|
9.74
|
9.84
|
9.74
|
9.83
|
9.78
|
7.97
|
664,400
|
|
8/30/2023
|
-0.16 / -1.62%
|
9.95
|
10.00
|
9.74
|
9.74
|
9.84
|
7.90
|
617,900
|
|
8/29/2023
|
-0.05 / -0.50%
|
9.94
|
10.00
|
9.88
|
9.90
|
9.92
|
8.03
|
598,900
|
|
8/28/2023
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.81
|
9.95
|
9.95
|
8.07
|
708,700
|
|
8/25/2023
|
+0.18 / +1.84%
|
9.77
|
10.00
|
9.70
|
9.94
|
9.86
|
8.06
|
752,800
|
|
8/24/2023
|
+0.25 / +2.63%
|
9.62
|
9.79
|
9.51
|
9.76
|
9.67
|
7.92
|
758,600
|
|
8/23/2023
|
+0.01 / +0.11%
|
9.60
|
9.70
|
9.50
|
9.51
|
9.56
|
7.71
|
324,300
|
|
8/22/2023
|
+0.20 / +2.15%
|
9.44
|
9.56
|
9.25
|
9.50
|
9.44
|
7.71
|
422,700
|
|
8/21/2023
|
+0.24 / +2.65%
|
9.00
|
9.45
|
9.00
|
9.30
|
9.19
|
7.54
|
522,300
|
|
8/18/2023
|
-0.58 / -6.02%
|
9.60
|
9.60
|
9.00
|
9.06
|
9.25
|
7.35
|
1,017,600
|
|
8/17/2023
|
-0.08 / -0.82%
|
9.75
|
9.75
|
9.55
|
9.64
|
9.62
|
7.82
|
654,900
|
|
8/16/2023
|
+0.03 / +0.31%
|
9.70
|
9.79
|
9.60
|
9.72
|
9.69
|
7.89
|
613,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|