HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.93	34.93	34.89	34.91	34.91	0.03%	25,416
Nov 21, 2024	34.92	34.95	34.88	34.90	34.90	0.03%	11,072
Nov 20, 2024	34.86	34.91	34.86	34.89	34.89	-0.11%	17,248
Nov 19, 2024	34.96	34.97	34.93	34.93	34.93	0.13%	16,795
Nov 18, 2024	34.82	34.90	34.80	34.89	34.89	0.07%	6,433
Nov 15, 2024	34.79	34.90	34.77	34.86	34.86	-0.06%	15,628
Nov 14, 2024	34.91	34.94	34.85	34.88	34.88	0.07%	24,513
Nov 13, 2024	35.03	35.03	34.80	34.86	34.86	-0.04%	83,323
Nov 12, 2024	34.96	35.00	34.85	34.87	34.87	-0.51%	27,841
Nov 11, 2024	35.06	35.06	35.02	35.05	35.05	-0.11%	16,312
Nov 8, 2024	35.14	35.17	35.07	35.09	35.09	0.06%	13,814
Nov 7, 2024	34.95	35.07	34.95	35.07	35.07	0.77%	5,945
Nov 6, 2024	34.73	34.86	34.73	34.80	34.80	-0.68%	12,531
Nov 5, 2024	35.00	35.08	34.91	35.04	35.04	0.04%	6,672
Nov 4, 2024	35.06	35.07	34.98	35.03	35.03	0.53%	4,893
Nov 1, 2024	35.07	35.10	34.84	34.84	34.84	-0.41%	21,577
Oct 31, 2024	34.97	35.11	34.92	34.98	34.98	-0.06%	23,960
Oct 30, 2024	35.13	35.13	34.97	35.00	35.00	-0.39%	12,918
Oct 29, 2024	35.01	35.14	35.01	35.14	35.03	0.03%	4,722
Oct 28, 2024	35.20	35.20	35.13	35.13	35.02	-0.14%	3,071
Oct 25, 2024	35.29	35.29	35.17	35.18	35.07	-0.23%	32,525
Oct 24, 2024	35.25	35.30	35.25	35.26	35.15	0.18%	16,939
Oct 23, 2024	35.20	35.21	35.15	35.20	35.08	-0.13%	5,686
Oct 22, 2024	35.33	35.33	35.21	35.24	35.13	-0.20%	24,165
Oct 21, 2024	35.43	35.43	35.31	35.31	35.20	-0.60%	9,029
Oct 18, 2024	35.55	35.56	35.52	35.52	35.41	0.01%	6,216
Oct 17, 2024	35.54	35.60	35.48	35.52	35.41	-0.45%	42,109
Oct 16, 2024	35.67	35.69	35.66	35.68	35.57	-	5,175
Oct 15, 2024	35.59	35.68	35.58	35.68	35.57	0.42%	6,834
Oct 14, 2024	35.39	35.53	35.39	35.53	35.42	0.05%	9,963
Oct 11, 2024	35.47	35.55	35.47	35.51	35.40	-0.02%	5,148
Oct 10, 2024	35.46	35.52	35.44	35.52	35.41	0.10%	8,234
Oct 9, 2024	35.55	35.57	35.49	35.49	35.37	-0.28%	6,004
Oct 8, 2024	35.51	35.59	35.50	35.59	35.47	0.16%	4,430
Oct 7, 2024	35.53	35.57	35.50	35.53	35.42	-0.34%	8,645
Oct 4, 2024	35.72	35.74	35.65	35.65	35.54	-0.77%	5,283
Oct 3, 2024	36.01	36.01	35.92	35.93	35.81	-0.39%	5,310
Oct 2, 2024	36.05	36.10	36.04	36.07	35.95	-0.20%	21,113
Oct 1, 2024	36.15	36.23	36.11	36.14	36.02	0.21%	7,536
Sep 30, 2024	36.18	36.18	36.03	36.06	35.95	-0.16%	12,911
Sep 27, 2024	36.12	36.15	36.09	36.12	36.01	-0.19%	7,735
Sep 26, 2024	36.19	36.23	36.09	36.19	35.97	0.08%	10,703
Sep 25, 2024	36.35	36.35	36.12	36.16	35.94	-0.22%	14,035
Sep 24, 2024	36.16	36.30	36.16	36.24	36.02	0.11%	12,811
Sep 23, 2024	36.18	36.26	36.16	36.20	35.98	-0.14%	3,996
Sep 20, 2024	36.22	36.26	36.22	36.25	36.03	-0.07%	16,957
Sep 19, 2024	36.28	36.28	36.20	36.28	36.06	-0.01%	8,384
Sep 18, 2024	36.43	36.43	36.27	36.28	36.06	-0.30%	8,629
Sep 17, 2024	36.41	36.41	36.37	36.39	36.17	0.05%	4,174
Sep 16, 2024	36.37	36.42	36.36	36.37	36.15	0.15%	15,275
Sep 13, 2024	36.31	36.32	36.26	36.32	36.09	0.29%	11,704
Sep 12, 2024	36.23	36.24	36.17	36.21	35.99	-0.18%	11,899
Sep 11, 2024	36.21	36.35	36.21	36.28	36.05	0.15%	18,805
Sep 10, 2024	36.15	36.24	36.13	36.22	36.00	0.25%	14,196
Sep 9, 2024	36.09	36.19	36.08	36.13	35.91	0.02%	9,138
Sep 6, 2024	36.07	36.23	36.07	36.12	35.90	0.15%	10,308
Sep 5, 2024	36.06	36.07	35.98	36.07	35.85	0.26%	8,543
Sep 4, 2024	35.90	35.98	35.84	35.97	35.76	0.46%	39,093
Sep 3, 2024	35.80	35.83	35.76	35.81	35.59	0.45%	5,151
Aug 30, 2024	35.73	35.76	35.65	35.65	35.43	-0.20%	6,040
Aug 29, 2024	35.69	35.75	35.67	35.72	35.50	-0.42%	4,608
Aug 28, 2024	35.96	35.96	35.87	35.87	35.54	-0.14%	6,109
Aug 27, 2024	35.83	35.92	35.83	35.92	35.59	-0.05%	4,820
Aug 26, 2024	35.93	35.94	35.92	35.94	35.61	0.01%	3,503
Aug 23, 2024	35.94	35.96	35.89	35.94	35.61	0.48%	3,606
Aug 22, 2024	35.86	35.86	35.74	35.77	35.44	-0.38%	5,023
Aug 21, 2024	35.90	35.94	35.87	35.90	35.57	0.06%	8,592
Aug 20, 2024	35.82	35.88	35.80	35.88	35.55	0.28%	9,225
Aug 19, 2024	35.71	35.78	35.71	35.78	35.45	0.25%	4,648
Aug 16, 2024	35.67	35.69	35.63	35.69	35.36	0.18%	13,271
Aug 15, 2024	35.54	35.64	35.54	35.63	35.30	-0.43%	51,867
Aug 14, 2024	35.76	35.80	35.76	35.78	35.45	0.25%	2,465
Aug 13, 2024	35.69	35.70	35.64	35.69	35.36	0.40%	37,388
Aug 12, 2024	35.43	35.58	35.43	35.55	35.22	0.15%	6,860
Aug 9, 2024	35.55	35.55	35.48	35.50	35.17	0.40%	6,221
Aug 8, 2024	35.34	35.36	35.34	35.35	35.03	-0.22%	6,402
Aug 7, 2024	35.47	35.47	35.40	35.43	35.11	-0.20%	140,850
Aug 6, 2024	35.69	35.69	35.50	35.50	35.18	-0.81%	4,254
Aug 5, 2024	36.00	36.00	35.75	35.79	35.46	-0.03%	16,628
Aug 2, 2024	35.64	35.80	35.64	35.80	35.47	1.10%	3,582
Aug 1, 2024	35.29	35.44	35.29	35.41	35.09	0.60%	9,450
Jul 31, 2024	35.11	35.20	35.07	35.20	34.88	0.46%	2,119
Jul 30, 2024	34.96	35.04	34.95	35.04	34.72	-0.15%	11,942
Jul 29, 2024	35.09	35.11	35.06	35.09	34.65	0.23%	7,629
Jul 26, 2024	35.01	35.03	35.00	35.01	34.57	0.33%	3,595
Jul 25, 2024	34.89	34.96	34.87	34.90	34.46	0.15%	3,137
Jul 24, 2024	34.97	34.98	34.84	34.84	34.40	-0.22%	7,856
Jul 23, 2024	34.96	34.98	34.91	34.92	34.48	0.01%	15,448
Jul 22, 2024	34.98	34.99	34.88	34.92	34.48	-0.11%	6,428
Jul 19, 2024	35.00	35.00	34.95	34.96	34.52	-0.21%	947
Jul 18, 2024	35.03	35.10	35.02	35.03	34.59	-0.28%	9,318
Jul 17, 2024	35.05	35.15	35.05	35.13	34.69	0.01%	9,824
Jul 16, 2024	35.03	35.13	34.99	35.13	34.68	0.41%	10,130
Jul 15, 2024	34.97	35.00	34.94	34.98	34.54	-0.17%	92,116
Jul 12, 2024	34.98	35.04	34.97	35.04	34.60	0.20%	3,826
Jul 11, 2024	35.03	35.03	34.97	34.97	34.53	0.56%	9,906
Jul 10, 2024	34.79	34.79	34.76	34.78	34.34	0.06%	5,463
Jul 9, 2024	34.75	34.80	34.69	34.76	34.32	-0.10%	277,778
Jul 8, 2024	34.81	34.81	34.76	34.79	34.35	0.01%	12,672
Jul 5, 2024	34.71	34.81	34.71	34.79	34.35	0.54%	13,888