HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	35.14	35.25	35.11	35.22	35.22	0.03%	64,263
Mar 18, 2026	35.33	35.33	35.18	35.21	35.21	-0.42%	32,050
Mar 17, 2026	35.33	35.37	35.33	35.36	35.36	0.20%	6,880
Mar 16, 2026	35.30	35.30	35.25	35.29	35.29	0.41%	4,940
Mar 13, 2026	35.36	35.36	35.13	35.14	35.14	-0.15%	10,397
Mar 12, 2026	35.40	35.40	35.16	35.19	35.19	-0.36%	12,469
Mar 11, 2026	35.41	35.41	35.31	35.32	35.32	-0.48%	4,673
Mar 10, 2026	35.61	35.61	35.49	35.49	35.49	-0.31%	7,798
Mar 9, 2026	35.48	35.60	35.44	35.60	35.60	0.30%	11,909
Mar 6, 2026	35.51	35.55	35.40	35.50	35.50	-0.13%	17,512
Mar 5, 2026	35.59	35.59	35.50	35.54	35.54	-0.27%	17,052
Mar 4, 2026	35.77	35.77	35.64	35.64	35.64	-0.08%	6,769
Mar 3, 2026	35.62	35.69	35.54	35.67	35.67	-0.09%	25,605
Mar 2, 2026	35.74	35.74	35.70	35.70	35.70	-0.45%	6,496
Feb 27, 2026	35.83	35.87	35.83	35.86	35.86	-0.14%	7,374
Feb 26, 2026	35.85	35.91	35.85	35.91	35.80	0.19%	9,487
Feb 25, 2026	35.84	35.87	35.83	35.84	35.73	0.01%	14,081
Feb 24, 2026	35.84	35.86	35.82	35.84	35.72	-0.10%	10,081
Feb 23, 2026	35.87	35.90	35.87	35.87	35.76	0.20%	6,903
Feb 20, 2026	35.80	35.81	35.76	35.80	35.69	0.01%	5,956
Feb 19, 2026	35.74	35.82	35.73	35.80	35.68	0.04%	9,025
Feb 18, 2026	35.79	35.82	35.78	35.78	35.67	-0.17%	15,099
Feb 17, 2026	35.85	35.85	35.82	35.84	35.73	0.04%	8,199
Feb 13, 2026	35.82	35.83	35.76	35.83	35.71	0.21%	13,051
Feb 12, 2026	35.69	35.75	35.64	35.75	35.64	0.49%	4,756
Feb 11, 2026	35.59	35.62	35.57	35.57	35.46	-0.16%	7,748
Feb 10, 2026	35.64	35.66	35.62	35.63	35.52	0.27%	13,404
Feb 9, 2026	35.52	35.54	35.50	35.54	35.42	0.07%	5,743
Feb 6, 2026	35.52	35.52	35.50	35.51	35.40	-0.05%	5,623
Feb 5, 2026	35.45	35.53	35.43	35.53	35.42	0.42%	13,986
Feb 4, 2026	35.41	35.41	35.37	35.38	35.27	-0.09%	14,677
Feb 3, 2026	35.37	35.48	35.35	35.41	35.30	0.08%	22,924
Feb 2, 2026	35.53	35.53	35.38	35.38	35.27	-0.23%	15,637
Jan 30, 2026	35.43	35.49	35.43	35.46	35.35	-0.24%	40,509
Jan 29, 2026	35.50	35.65	35.50	35.55	35.33	0.08%	4,434
Jan 28, 2026	35.52	35.54	35.50	35.52	35.30	-0.11%	5,777
Jan 27, 2026	35.56	35.61	35.55	35.56	35.34	-0.04%	43,543
Jan 26, 2026	35.67	35.67	35.56	35.58	35.35	0.14%	12,578
Jan 23, 2026	35.49	35.53	35.47	35.53	35.30	0.14%	12,172
Jan 22, 2026	35.43	35.50	35.39	35.48	35.26	0.05%	29,430
Jan 21, 2026	35.42	35.47	35.40	35.46	35.24	0.24%	8,692
Jan 20, 2026	35.37	35.42	35.37	35.38	35.15	-0.32%	7,095
Jan 16, 2026	35.59	35.59	35.48	35.49	35.27	-0.20%	12,848
Jan 15, 2026	35.63	35.63	35.56	35.56	35.34	-0.11%	19,322
Jan 14, 2026	35.57	35.60	35.56	35.60	35.38	0.19%	10,356
Jan 13, 2026	35.51	35.55	35.50	35.53	35.31	0.05%	15,710
Jan 12, 2026	35.50	35.54	35.48	35.52	35.29	-0.01%	4,075
Jan 9, 2026	35.46	35.55	35.46	35.52	35.30	0.25%	11,688
Jan 8, 2026	35.44	35.47	35.43	35.43	35.21	-0.21%	15,501
Jan 7, 2026	35.56	35.56	35.49	35.51	35.28	0.11%	23,536