|
|
Closing price on 9/30/2019
|
|
| Open |
3.57 |
| High |
3.57 |
| Low |
3.41 |
| Volume |
12,840 |
| Split-adjusted Price |
2.36 |
|
|
HCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.03 / -0.87%
|
3.57
|
3.57
|
3.41
|
3.41
|
3.43
|
2.36
|
12,840
|
|
|
9/27/2019
|
+0.04 / +1.18%
|
3.40
|
3.48
|
3.38
|
3.44
|
3.43
|
2.39
|
7,880
|
|
|
9/26/2019
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.36
|
3.40
|
3.40
|
2.36
|
41,510
|
|
|
9/25/2019
|
-0.02 / -0.58%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.36
|
88,110
|
|
|
9/24/2019
|
-0.14 / -3.93%
|
3.42
|
3.49
|
3.42
|
3.42
|
3.43
|
2.37
|
41,700
|
|
|
9/23/2019
|
+0.06 / +1.71%
|
3.50
|
3.59
|
3.49
|
3.56
|
3.54
|
2.47
|
6,890
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|