|
Closing price on 9/5/2023
|
|
Open |
8.20 |
High |
8.40 |
Low |
8.11 |
Volume |
967,800 |
Split-adjusted Price |
8.28 |
|
|
HCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/15/2023
|
-0.03 / -0.31%
|
9.75
|
9.75
|
9.55
|
9.69
|
9.65
|
7.86
|
501,200
|
|
8/14/2023
|
+0.02 / +0.21%
|
9.77
|
9.77
|
9.60
|
9.72
|
9.68
|
7.89
|
522,000
|
|
8/11/2023
|
+0.01 / +0.10%
|
9.70
|
9.74
|
9.40
|
9.70
|
9.58
|
7.87
|
794,400
|
|
8/10/2023
|
-0.20 / -2.02%
|
9.99
|
9.99
|
9.62
|
9.69
|
9.84
|
7.86
|
838,700
|
|
8/9/2023
|
+0.14 / +1.44%
|
9.86
|
10.00
|
9.77
|
9.89
|
9.88
|
8.02
|
1,002,600
|
|
8/8/2023
|
+0.05 / +0.52%
|
9.75
|
9.85
|
9.57
|
9.75
|
9.66
|
7.91
|
655,000
|
|
8/7/2023
|
+0.63 / +6.95%
|
9.16
|
9.70
|
9.16
|
9.70
|
9.48
|
7.87
|
1,830,500
|
|
8/4/2023
|
+0.02 / +0.22%
|
9.07
|
9.09
|
8.95
|
9.07
|
9.03
|
7.36
|
533,200
|
|
8/3/2023
|
+0.16 / +1.80%
|
9.00
|
9.05
|
8.89
|
9.05
|
8.96
|
7.34
|
489,600
|
|
8/2/2023
|
-0.21 / -2.31%
|
9.10
|
9.15
|
8.89
|
8.89
|
8.95
|
7.21
|
980,700
|
|
8/1/2023
|
-0.20 / -2.15%
|
9.29
|
9.29
|
9.00
|
9.10
|
9.10
|
7.38
|
790,400
|
|
7/31/2023
|
-0.19 / -2.00%
|
9.50
|
9.60
|
9.14
|
9.30
|
9.26
|
7.54
|
1,317,500
|
|
7/28/2023
|
+0.19 / +2.04%
|
9.28
|
9.50
|
9.20
|
9.49
|
9.35
|
7.70
|
371,800
|
|
7/27/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.13
|
9.30
|
9.21
|
7.54
|
655,600
|
|
7/26/2023
|
-0.38 / -3.93%
|
9.11
|
9.68
|
9.11
|
9.30
|
9.32
|
7.54
|
513,300
|
|
7/25/2023
|
-0.32 / -3.20%
|
9.95
|
9.95
|
9.55
|
9.68
|
9.66
|
7.85
|
1,150,000
|
|
7/24/2023
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.75
|
10.00
|
9.88
|
8.11
|
717,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|