HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.58	35.59	35.57	35.58	35.58	-0.03%	11,900
Dec 4, 2025	35.59	35.61	35.58	35.58	35.58	-0.20%	9,363
Dec 3, 2025	35.78	35.78	35.62	35.66	35.66	0.15%	14,715
Dec 2, 2025	35.66	35.66	35.55	35.60	35.60	0.10%	5,130
Dec 1, 2025	35.62	35.62	35.56	35.57	35.57	-0.38%	5,308
Nov 28, 2025	35.73	35.73	35.69	35.70	35.70	-0.18%	3,880
Nov 26, 2025	35.79	35.79	35.69	35.77	35.77	-0.11%	5,931
Nov 25, 2025	35.78	35.85	35.78	35.81	35.70	0.18%	12,055
Nov 24, 2025	35.74	35.75	35.70	35.74	35.63	0.18%	8,957
Nov 21, 2025	35.69	35.69	35.65	35.68	35.57	0.18%	4,960
Nov 20, 2025	35.61	35.62	35.57	35.61	35.50	0.20%	13,033
Nov 19, 2025	35.62	35.62	35.52	35.54	35.43	-0.10%	18,909
Nov 18, 2025	35.61	35.61	35.53	35.58	35.47	0.08%	10,001
Nov 17, 2025	35.56	35.57	35.54	35.55	35.44	0.04%	10,982
Nov 14, 2025	35.65	35.65	35.53	35.53	35.42	-0.18%	9,512
Nov 13, 2025	35.61	35.65	35.60	35.60	35.49	-0.21%	20,472
Nov 12, 2025	35.68	35.70	35.67	35.67	35.56	-0.08%	6,230
Nov 11, 2025	35.65	35.70	35.65	35.70	35.59	0.28%	4,608
Nov 10, 2025	35.59	35.61	35.58	35.60	35.49	-0.03%	14,813
Nov 7, 2025	35.57	35.65	35.57	35.61	35.50	-0.04%	11,077
Nov 6, 2025	35.62	35.63	35.60	35.63	35.52	0.36%	8,133
Nov 5, 2025	35.58	35.58	35.49	35.50	35.39	-0.31%	10,969
Nov 4, 2025	35.60	35.63	35.59	35.61	35.50	0.11%	17,830
Nov 3, 2025	35.69	35.69	35.54	35.57	35.46	-0.13%	8,961
Oct 31, 2025	35.75	35.75	35.61	35.61	35.50	-0.10%	7,998
Oct 30, 2025	35.62	35.68	35.60	35.65	35.54	-0.50%	15,528
Oct 29, 2025	36.00	36.00	35.83	35.83	35.60	-0.49%	9,203
Oct 28, 2025	35.98	36.00	35.96	36.00	35.77	0.08%	3,924
Oct 27, 2025	35.92	35.98	35.91	35.97	35.74	0.10%	6,994
Oct 24, 2025	35.96	35.96	35.89	35.94	35.71	0.10%	12,914
Oct 23, 2025	35.93	35.95	35.90	35.90	35.67	-0.24%	11,814
Oct 22, 2025	35.95	35.99	35.94	35.99	35.76	0.04%	10,966
Oct 21, 2025	36.05	36.05	35.96	35.97	35.74	0.15%	9,484
Oct 20, 2025	35.91	35.92	35.89	35.92	35.69	0.18%	10,028
Oct 17, 2025	35.90	35.90	35.85	35.85	35.62	-0.19%	6,899
Oct 16, 2025	35.80	35.93	35.80	35.92	35.69	0.31%	10,245
Oct 15, 2025	35.85	35.85	35.77	35.81	35.58	0.04%	23,663
Oct 14, 2025	35.75	35.80	35.71	35.80	35.57	0.20%	16,818
Oct 13, 2025	35.67	35.73	35.55	35.73	35.50	0.07%	3,436
Oct 10, 2025	35.69	35.71	35.64	35.70	35.47	0.39%	14,331
Oct 9, 2025	35.69	35.69	35.49	35.56	35.33	-0.06%	33,280
Oct 8, 2025	35.63	35.65	35.56	35.58	35.35	0.01%	52,703
Oct 7, 2025	35.56	35.63	35.55	35.58	35.35	0.16%	61,249
Oct 6, 2025	35.56	35.58	35.51	35.52	35.29	-0.27%	17,374
Oct 3, 2025	35.67	35.67	35.61	35.62	35.39	-0.08%	23,843
Oct 2, 2025	35.61	35.65	35.58	35.64	35.42	0.13%	6,205
Oct 1, 2025	35.73	35.73	35.56	35.60	35.37	0.27%	6,150
Sep 30, 2025	35.61	35.61	35.50	35.50	35.27	-0.06%	47,641
Sep 29, 2025	35.50	35.54	35.50	35.52	35.29	-0.08%	213,839
Sep 26, 2025	35.65	35.65	35.53	35.55	35.20	-0.01%	17,371