HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.65	35.65	35.53	35.53	35.53	-0.18%	9,512
Nov 13, 2025	35.61	35.65	35.60	35.60	35.60	-0.21%	20,472
Nov 12, 2025	35.68	35.70	35.67	35.67	35.67	-0.08%	6,230
Nov 11, 2025	35.65	35.70	35.65	35.70	35.70	0.28%	4,608
Nov 10, 2025	35.59	35.61	35.58	35.60	35.60	-0.03%	14,813
Nov 7, 2025	35.57	35.65	35.57	35.61	35.61	-0.04%	11,077
Nov 6, 2025	35.62	35.63	35.60	35.63	35.63	0.36%	8,133
Nov 5, 2025	35.58	35.58	35.49	35.50	35.50	-0.31%	10,969
Nov 4, 2025	35.60	35.63	35.59	35.61	35.61	0.11%	17,830
Nov 3, 2025	35.69	35.69	35.54	35.57	35.57	-0.13%	8,961
Oct 31, 2025	35.75	35.75	35.61	35.61	35.61	-0.10%	7,998
Oct 30, 2025	35.62	35.68	35.60	35.65	35.65	-0.50%	15,528
Oct 29, 2025	36.00	36.00	35.83	35.83	35.70	-0.49%	9,203
Oct 28, 2025	35.98	36.00	35.96	36.00	35.88	0.08%	3,924
Oct 27, 2025	35.92	35.98	35.91	35.97	35.85	0.10%	6,994
Oct 24, 2025	35.96	35.96	35.89	35.94	35.81	0.10%	12,914
Oct 23, 2025	35.93	35.95	35.90	35.90	35.78	-0.24%	11,814
Oct 22, 2025	35.95	35.99	35.94	35.99	35.86	0.04%	10,966
Oct 21, 2025	36.05	36.05	35.96	35.97	35.85	0.15%	9,484
Oct 20, 2025	35.91	35.92	35.89	35.92	35.79	0.18%	10,028
Oct 17, 2025	35.90	35.90	35.85	35.85	35.73	-0.19%	6,899
Oct 16, 2025	35.80	35.93	35.80	35.92	35.80	0.31%	10,245
Oct 15, 2025	35.85	35.85	35.77	35.81	35.69	0.04%	23,663
Oct 14, 2025	35.75	35.80	35.71	35.80	35.67	0.20%	16,818
Oct 13, 2025	35.67	35.73	35.55	35.73	35.60	0.07%	3,436
Oct 10, 2025	35.69	35.71	35.64	35.70	35.58	0.39%	14,331
Oct 9, 2025	35.69	35.69	35.49	35.56	35.44	-0.06%	33,280
Oct 8, 2025	35.63	35.65	35.56	35.58	35.46	0.01%	52,703
Oct 7, 2025	35.56	35.63	35.55	35.58	35.46	0.16%	61,249
Oct 6, 2025	35.56	35.58	35.51	35.52	35.40	-0.27%	17,374
Oct 3, 2025	35.67	35.67	35.61	35.62	35.49	-0.08%	23,843
Oct 2, 2025	35.61	35.65	35.58	35.64	35.52	0.13%	6,205
Oct 1, 2025	35.73	35.73	35.56	35.60	35.47	0.27%	6,150
Sep 30, 2025	35.61	35.61	35.50	35.50	35.38	-0.06%	47,641
Sep 29, 2025	35.50	35.54	35.50	35.52	35.40	-0.08%	213,839
Sep 26, 2025	35.65	35.65	35.53	35.55	35.30	-0.01%	17,371
Sep 25, 2025	35.57	35.57	35.52	35.56	35.31	-0.13%	7,283
Sep 24, 2025	35.62	35.64	35.60	35.60	35.35	-0.20%	6,041
Sep 23, 2025	35.65	35.67	35.59	35.67	35.42	0.18%	9,338
Sep 22, 2025	35.74	35.74	35.61	35.61	35.36	-0.12%	5,085
Sep 19, 2025	35.65	35.65	35.61	35.65	35.40	-0.03%	3,753
Sep 18, 2025	35.64	35.69	35.64	35.66	35.41	-0.22%	15,575
Sep 17, 2025	35.79	35.87	35.74	35.74	35.49	-0.20%	10,664
Sep 16, 2025	35.78	35.82	35.78	35.81	35.56	-	3,046
Sep 15, 2025	35.86	35.86	35.80	35.81	35.56	0.28%	2,637
Sep 12, 2025	35.70	35.71	35.66	35.71	35.46	-0.14%	6,325
Sep 11, 2025	35.74	35.79	35.74	35.76	35.51	0.18%	4,737
Sep 10, 2025	35.72	35.73	35.64	35.70	35.45	0.24%	8,173
Sep 9, 2025	35.65	35.65	35.59	35.61	35.36	-0.21%	5,731
Sep 8, 2025	35.72	35.72	35.63	35.69	35.44	0.35%	3,123