HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.20	35.29	35.16	35.18	35.18	-0.26%	36,931
Aug 13, 2025	35.25	35.29	35.25	35.27	35.27	0.43%	71,066
Aug 12, 2025	35.11	35.18	35.10	35.12	35.12	-0.07%	5,705
Aug 11, 2025	35.16	35.19	35.14	35.14	35.14	0.08%	2,966
Aug 8, 2025	35.16	35.16	35.11	35.12	35.12	-0.24%	4,464
Aug 7, 2025	35.20	35.25	35.16	35.20	35.20	-0.03%	26,522
Aug 6, 2025	35.18	35.23	35.16	35.21	35.21	-0.08%	13,850
Aug 5, 2025	35.17	35.24	35.17	35.24	35.24	0.03%	4,326
Aug 4, 2025	35.19	35.24	35.15	35.23	35.23	0.11%	7,427
Aug 1, 2025	35.10	35.20	35.10	35.19	35.19	0.87%	3,210
Jul 31, 2025	34.93	34.94	34.88	34.89	34.89	0.04%	5,707
Jul 30, 2025	34.86	34.93	34.85	34.87	34.87	-0.63%	10,090
Jul 29, 2025	34.98	35.09	34.97	35.09	34.97	0.54%	14,369
Jul 28, 2025	34.91	34.93	34.88	34.91	34.78	-0.18%	6,901
Jul 25, 2025	34.90	34.97	34.90	34.97	34.84	0.23%	16,115
Jul 24, 2025	34.87	34.93	34.87	34.89	34.76	-0.09%	6,148
Jul 23, 2025	34.95	34.96	34.92	34.92	34.80	-0.20%	6,910
Jul 22, 2025	34.95	35.02	34.94	34.99	34.87	0.20%	10,640
Jul 21, 2025	34.98	34.99	34.92	34.92	34.80	0.27%	8,862
Jul 18, 2025	34.84	34.87	34.81	34.83	34.70	0.19%	12,036
Jul 17, 2025	34.79	34.81	34.74	34.76	34.64	0.02%	15,991
Jul 16, 2025	34.76	34.81	34.72	34.76	34.63	0.13%	5,689
Jul 15, 2025	34.85	34.85	34.69	34.71	34.59	-0.34%	9,121
Jul 14, 2025	34.82	34.84	34.80	34.83	34.71	0.03%	11,059
Jul 11, 2025	34.88	34.88	34.81	34.82	34.70	-0.43%	9,973
Jul 10, 2025	34.98	34.98	34.91	34.97	34.85	-	22,997
Jul 9, 2025	34.89	34.98	34.89	34.97	34.85	0.37%	3,694
Jul 8, 2025	34.84	34.84	34.78	34.84	34.72	-0.06%	8,978
Jul 7, 2025	34.94	34.94	34.85	34.86	34.74	-0.26%	21,693
Jul 3, 2025	35.00	35.00	34.95	34.95	34.83	-0.29%	5,359
Jul 2, 2025	35.00	35.05	35.00	35.05	34.92	-0.07%	9,145
Jul 1, 2025	35.11	35.12	35.02	35.08	34.95	-0.01%	13,707
Jun 30, 2025	35.09	35.12	34.97	35.08	34.95	0.31%	197,635
Jun 27, 2025	35.00	35.05	34.97	34.97	34.85	-0.51%	9,810
Jun 26, 2025	35.04	35.15	35.04	35.15	34.91	0.27%	19,981
Jun 25, 2025	35.00	35.06	34.96	35.06	34.82	-0.01%	10,688
Jun 24, 2025	34.93	35.07	34.93	35.06	34.83	0.31%	20,804
Jun 23, 2025	34.94	35.03	34.93	34.95	34.72	0.21%	14,845
Jun 20, 2025	34.82	34.92	34.80	34.88	34.65	0.09%	50,763
Jun 18, 2025	34.90	34.91	34.83	34.85	34.62	0.04%	7,153
Jun 17, 2025	34.78	34.84	34.76	34.84	34.60	0.39%	13,152
Jun 16, 2025	34.76	34.83	34.70	34.70	34.47	-0.23%	10,756
Jun 13, 2025	34.86	34.86	34.73	34.78	34.55	-0.39%	26,598
Jun 12, 2025	34.88	34.92	34.86	34.92	34.68	0.34%	121,489
Jun 11, 2025	34.73	34.95	34.70	34.80	34.56	0.35%	317,904
Jun 10, 2025	34.67	34.74	34.63	34.68	34.44	0.25%	194,911
Jun 9, 2025	34.53	34.62	34.53	34.59	34.36	0.19%	11,494
Jun 6, 2025	34.59	34.61	34.52	34.53	34.29	-0.56%	50,974
Jun 5, 2025	34.80	34.83	34.71	34.72	34.49	-0.19%	184,411
Jun 4, 2025	34.70	34.81	34.69	34.79	34.55	0.62%	98,203