HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.43	35.49	35.43	35.46	35.46	-0.24%	40,509
Jan 29, 2026	35.50	35.65	35.50	35.55	35.44	0.08%	4,434
Jan 28, 2026	35.52	35.54	35.50	35.52	35.41	-0.11%	5,777
Jan 27, 2026	35.56	35.61	35.55	35.56	35.45	-0.04%	43,543
Jan 26, 2026	35.67	35.67	35.56	35.58	35.46	0.14%	12,578
Jan 23, 2026	35.49	35.53	35.47	35.53	35.41	0.14%	12,172
Jan 22, 2026	35.43	35.50	35.39	35.48	35.37	0.05%	29,430
Jan 21, 2026	35.42	35.47	35.40	35.46	35.35	0.24%	8,692
Jan 20, 2026	35.37	35.42	35.37	35.38	35.27	-0.32%	7,095
Jan 16, 2026	35.59	35.59	35.48	35.49	35.38	-0.20%	12,848
Jan 15, 2026	35.63	35.63	35.56	35.56	35.45	-0.11%	19,322
Jan 14, 2026	35.57	35.60	35.56	35.60	35.49	0.19%	10,356
Jan 13, 2026	35.51	35.55	35.50	35.53	35.42	0.05%	15,710
Jan 12, 2026	35.50	35.54	35.48	35.52	35.40	-0.01%	4,075
Jan 9, 2026	35.46	35.55	35.46	35.52	35.41	0.25%	11,688
Jan 8, 2026	35.44	35.47	35.43	35.43	35.32	-0.21%	15,501
Jan 7, 2026	35.56	35.56	35.49	35.51	35.39	0.11%	23,536
Jan 6, 2026	35.48	35.48	35.40	35.47	35.35	-0.01%	8,649
Jan 5, 2026	35.43	35.48	35.43	35.47	35.36	0.18%	9,904
Jan 2, 2026	35.49	35.49	35.36	35.41	35.30	-0.08%	9,056
Dec 31, 2025	35.51	35.51	35.42	35.43	35.32	-0.19%	5,670
Dec 30, 2025	35.50	35.52	35.48	35.50	35.39	-0.57%	11,510
Dec 29, 2025	35.69	35.71	35.68	35.71	35.41	0.09%	4,009
Dec 26, 2025	35.69	35.70	35.64	35.67	35.38	0.01%	15,297
Dec 24, 2025	35.64	35.67	35.61	35.67	35.38	0.25%	6,209
Dec 23, 2025	35.57	35.58	35.50	35.58	35.29	-	14,573
Dec 22, 2025	35.58	35.59	35.55	35.58	35.29	0.02%	20,404
Dec 19, 2025	35.74	35.74	35.57	35.57	35.28	-0.17%	15,211
Dec 18, 2025	35.64	35.66	35.64	35.64	35.34	0.23%	13,188
Dec 17, 2025	35.67	35.67	35.54	35.56	35.26	-0.01%	52,460
Dec 16, 2025	35.47	35.56	35.47	35.56	35.27	0.17%	18,504
Dec 15, 2025	35.54	35.57	35.48	35.50	35.21	0.06%	15,796
Dec 12, 2025	35.49	35.49	35.45	35.48	35.19	-0.31%	6,037
Dec 11, 2025	35.64	35.65	35.59	35.59	35.30	0.06%	139,204
Dec 10, 2025	35.46	35.58	35.46	35.57	35.28	0.28%	25,059
Dec 9, 2025	35.54	35.55	35.46	35.47	35.18	-0.03%	6,935
Dec 8, 2025	35.54	35.54	35.43	35.48	35.19	-0.27%	10,130
Dec 5, 2025	35.58	35.59	35.57	35.58	35.28	-0.03%	11,900
Dec 4, 2025	35.59	35.61	35.58	35.58	35.29	-0.20%	9,363
Dec 3, 2025	35.78	35.78	35.62	35.66	35.36	0.15%	14,715
Dec 2, 2025	35.66	35.66	35.55	35.60	35.31	0.10%	5,130
Dec 1, 2025	35.62	35.62	35.56	35.57	35.27	-0.38%	5,308
Nov 28, 2025	35.73	35.73	35.69	35.70	35.41	-0.18%	3,880
Nov 26, 2025	35.79	35.79	35.69	35.77	35.47	-0.11%	5,931
Nov 25, 2025	35.78	35.85	35.78	35.81	35.41	0.18%	12,055
Nov 24, 2025	35.74	35.75	35.70	35.74	35.34	0.18%	8,957
Nov 21, 2025	35.69	35.69	35.65	35.68	35.28	0.18%	4,960
Nov 20, 2025	35.61	35.62	35.57	35.61	35.21	0.20%	13,033
Nov 19, 2025	35.62	35.62	35.52	35.54	35.15	-0.10%	18,909
Nov 18, 2025	35.61	35.61	35.53	35.58	35.18	0.08%	10,001