HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	34.51	34.55	34.49	34.53	34.53	0.13%	14,846
Jan 23, 2025	34.45	34.49	34.45	34.49	34.49	-0.20%	8,830
Jan 22, 2025	34.57	34.60	34.52	34.56	34.56	-0.09%	154,959
Jan 21, 2025	34.58	34.59	34.54	34.59	34.59	0.41%	6,368
Jan 17, 2025	34.56	34.56	34.43	34.45	34.45	-0.10%	29,719
Jan 16, 2025	34.40	34.53	34.39	34.49	34.49	0.26%	129,718
Jan 15, 2025	34.39	34.40	34.35	34.40	34.40	0.82%	7,124
Jan 14, 2025	34.13	34.13	34.09	34.12	34.12	0.02%	17,707
Jan 13, 2025	34.16	34.16	34.09	34.11	34.11	-0.16%	22,510
Jan 10, 2025	34.20	34.24	34.10	34.16	34.16	-0.57%	11,931
Jan 8, 2025	34.28	34.36	34.27	34.36	34.36	0.12%	23,798
Jan 7, 2025	34.41	34.41	34.28	34.32	34.32	-0.29%	18,674
Jan 6, 2025	34.43	34.44	34.39	34.42	34.42	-0.06%	5,018
Jan 3, 2025	34.54	34.54	34.43	34.44	34.44	-0.16%	9,756
Jan 2, 2025	34.56	34.57	34.47	34.50	34.50	-0.01%	59,665
Dec 31, 2024	34.57	34.57	34.50	34.50	34.50	-0.73%	748
Dec 30, 2024	34.75	34.77	34.74	34.76	34.53	0.38%	4,423
Dec 27, 2024	34.67	34.67	34.62	34.63	34.40	-0.19%	12,589
Dec 26, 2024	34.59	34.69	34.59	34.69	34.46	0.12%	3,188
Dec 24, 2024	34.58	34.65	34.57	34.65	34.42	0.03%	12,178
Dec 23, 2024	34.72	34.72	34.62	34.64	34.41	-0.26%	6,506
Dec 20, 2024	34.75	34.80	34.72	34.73	34.50	0.28%	11,317
Dec 19, 2024	34.68	34.68	34.60	34.63	34.41	-0.38%	4,050
Dec 18, 2024	34.97	35.01	34.77	34.77	34.54	-0.58%	101,759
Dec 17, 2024	34.97	35.00	34.95	34.97	34.74	-0.05%	3,824
Dec 16, 2024	34.99	34.99	34.95	34.99	34.75	0.13%	9,463
Dec 13, 2024	35.03	35.03	34.94	34.94	34.71	-0.38%	6,641
Dec 12, 2024	35.14	35.15	35.06	35.07	34.84	-0.37%	13,913
Dec 11, 2024	35.33	35.33	35.18	35.20	34.97	-0.22%	5,771
Dec 10, 2024	35.25	35.29	35.25	35.28	35.05	-0.11%	48,345
Dec 9, 2024	35.37	35.37	35.32	35.32	35.09	-0.23%	15,047
Dec 6, 2024	35.43	35.44	35.38	35.40	35.17	0.18%	2,868
Dec 5, 2024	35.29	35.34	35.28	35.34	35.10	0.10%	4,644
Dec 4, 2024	35.14	35.32	35.14	35.30	35.07	0.26%	12,906
Dec 3, 2024	35.30	35.30	35.21	35.21	34.98	-0.14%	4,765
Dec 2, 2024	35.10	35.28	35.10	35.26	35.03	0.04%	10,739
Nov 29, 2024	35.23	35.25	35.20	35.25	35.01	0.27%	1,195
Nov 27, 2024	35.13	35.15	35.10	35.15	34.92	-	2,736
Nov 26, 2024	35.10	35.15	35.08	35.15	34.81	-0.11%	8,446
Nov 25, 2024	35.14	35.19	35.10	35.19	34.85	0.80%	16,393
Nov 22, 2024	34.93	34.93	34.89	34.91	34.58	0.03%	25,416
Nov 21, 2024	34.92	34.95	34.88	34.90	34.57	0.03%	11,072
Nov 20, 2024	34.86	34.91	34.86	34.89	34.56	-0.11%	17,248
Nov 19, 2024	34.96	34.97	34.93	34.93	34.60	0.13%	16,795
Nov 18, 2024	34.82	34.90	34.80	34.89	34.55	0.07%	6,433
Nov 15, 2024	34.79	34.90	34.77	34.86	34.53	-0.06%	15,628
Nov 14, 2024	34.91	34.94	34.85	34.88	34.55	0.07%	24,513
Nov 13, 2024	35.03	35.03	34.80	34.86	34.52	-0.04%	83,323
Nov 12, 2024	34.96	35.00	34.85	34.87	34.54	-0.51%	27,841
Nov 11, 2024	35.06	35.06	35.02	35.05	34.71	-0.11%	16,312
Nov 8, 2024	35.14	35.17	35.07	35.09	34.75	0.06%	13,814
Nov 7, 2024	34.95	35.07	34.95	35.07	34.73	0.77%	5,945
Nov 6, 2024	34.73	34.86	34.73	34.80	34.47	-0.68%	12,531
Nov 5, 2024	35.00	35.08	34.91	35.04	34.70	0.04%	6,672
Nov 4, 2024	35.06	35.07	34.98	35.03	34.69	0.53%	4,893
Nov 1, 2024	35.07	35.10	34.84	34.84	34.51	-0.41%	21,577
Oct 31, 2024	34.97	35.11	34.92	34.98	34.65	-0.06%	23,960
Oct 30, 2024	35.13	35.13	34.97	35.00	34.67	-0.39%	12,918
Oct 29, 2024	35.01	35.14	35.01	35.14	34.69	0.03%	4,722
Oct 28, 2024	35.20	35.20	35.13	35.13	34.68	-0.14%	3,071
Oct 25, 2024	35.29	35.29	35.17	35.18	34.73	-0.23%	32,525
Oct 24, 2024	35.25	35.30	35.25	35.26	34.81	0.18%	16,939
Oct 23, 2024	35.20	35.21	35.15	35.20	34.75	-0.13%	5,686
Oct 22, 2024	35.33	35.33	35.21	35.24	34.79	-0.20%	24,165
Oct 21, 2024	35.43	35.43	35.31	35.31	34.86	-0.60%	9,029
Oct 18, 2024	35.55	35.56	35.52	35.52	35.07	0.01%	6,216
Oct 17, 2024	35.54	35.60	35.48	35.52	35.07	-0.45%	42,109
Oct 16, 2024	35.67	35.69	35.66	35.68	35.23	-	5,175
Oct 15, 2024	35.59	35.68	35.58	35.68	35.23	0.42%	6,834
Oct 14, 2024	35.39	35.53	35.39	35.53	35.08	0.05%	9,963
Oct 11, 2024	35.47	35.55	35.47	35.51	35.06	-0.02%	5,148
Oct 10, 2024	35.46	35.52	35.44	35.52	35.07	0.10%	8,234
Oct 9, 2024	35.55	35.57	35.49	35.49	35.03	-0.28%	6,004
Oct 8, 2024	35.51	35.59	35.50	35.59	35.13	0.16%	4,430
Oct 7, 2024	35.53	35.57	35.50	35.53	35.08	-0.34%	8,645
Oct 4, 2024	35.72	35.74	35.65	35.65	35.20	-0.77%	5,283
Oct 3, 2024	36.01	36.01	35.92	35.93	35.47	-0.39%	5,310
Oct 2, 2024	36.05	36.10	36.04	36.07	35.61	-0.20%	21,113
Oct 1, 2024	36.15	36.23	36.11	36.14	35.68	0.21%	7,536
Sep 30, 2024	36.18	36.18	36.03	36.06	35.60	-0.16%	12,911
Sep 27, 2024	36.12	36.15	36.09	36.12	35.66	-0.19%	7,735
Sep 26, 2024	36.19	36.23	36.09	36.19	35.63	0.08%	10,703
Sep 25, 2024	36.35	36.35	36.12	36.16	35.60	-0.22%	14,035
Sep 24, 2024	36.16	36.30	36.16	36.24	35.68	0.11%	12,811
Sep 23, 2024	36.18	36.26	36.16	36.20	35.64	-0.14%	3,996
Sep 20, 2024	36.22	36.26	36.22	36.25	35.68	-0.07%	16,957
Sep 19, 2024	36.28	36.28	36.20	36.28	35.71	-0.01%	8,384
Sep 18, 2024	36.43	36.43	36.27	36.28	35.72	-0.30%	8,629
Sep 17, 2024	36.41	36.41	36.37	36.39	35.82	0.05%	4,174
Sep 16, 2024	36.37	36.42	36.36	36.37	35.80	0.15%	15,275
Sep 13, 2024	36.31	36.32	36.26	36.32	35.75	0.29%	11,704
Sep 12, 2024	36.23	36.24	36.17	36.21	35.65	-0.18%	11,899
Sep 11, 2024	36.21	36.35	36.21	36.28	35.71	0.15%	18,805
Sep 10, 2024	36.15	36.24	36.13	36.22	35.66	0.25%	14,196
Sep 9, 2024	36.09	36.19	36.08	36.13	35.57	0.02%	9,138
Sep 6, 2024	36.07	36.23	36.07	36.12	35.56	0.15%	10,308
Sep 5, 2024	36.06	36.07	35.98	36.07	35.50	0.26%	8,543
Sep 4, 2024	35.90	35.98	35.84	35.97	35.41	0.46%	39,093
Sep 3, 2024	35.80	35.83	35.76	35.81	35.25	0.45%	5,151
Aug 30, 2024	35.73	35.76	35.65	35.65	35.09	-0.20%	6,040