HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	34.78	34.84	34.76	34.84	34.84	0.39%	13,152
Jun 16, 2025	34.76	34.83	34.70	34.70	34.70	-0.23%	10,756
Jun 13, 2025	34.86	34.86	34.73	34.78	34.78	-0.39%	26,598
Jun 12, 2025	34.88	34.92	34.86	34.92	34.92	0.34%	121,489
Jun 11, 2025	34.73	34.95	34.70	34.80	34.80	0.35%	317,904
Jun 10, 2025	34.67	34.74	34.63	34.68	34.68	0.25%	194,911
Jun 9, 2025	34.53	34.62	34.53	34.59	34.59	0.19%	11,494
Jun 6, 2025	34.59	34.61	34.52	34.53	34.53	-0.56%	50,974
Jun 5, 2025	34.80	34.83	34.71	34.72	34.72	-0.19%	184,411
Jun 4, 2025	34.70	34.81	34.69	34.79	34.79	0.62%	98,203
Jun 3, 2025	34.61	34.61	34.56	34.57	34.57	-0.02%	6,628
Jun 2, 2025	34.60	34.63	34.50	34.58	34.58	-0.25%	44,638
May 30, 2025	34.60	34.67	34.59	34.67	34.67	0.24%	24,915
May 29, 2025	34.58	34.61	34.57	34.58	34.58	0.03%	2,651
May 28, 2025	34.60	34.61	34.54	34.57	34.46	-0.22%	4,295
May 27, 2025	34.63	34.66	34.63	34.65	34.53	0.42%	4,194
May 23, 2025	34.53	34.53	34.45	34.50	34.39	0.23%	6,942
May 22, 2025	34.33	34.43	34.32	34.43	34.31	0.22%	8,250
May 21, 2025	34.48	34.48	34.32	34.35	34.23	-0.63%	16,687
May 20, 2025	34.55	34.59	34.53	34.57	34.45	-0.20%	42,483
May 19, 2025	34.50	34.64	34.50	34.64	34.52	-0.06%	11,113
May 16, 2025	34.76	34.76	34.66	34.66	34.54	0.12%	4,117
May 15, 2025	34.55	34.62	34.55	34.62	34.50	0.55%	5,397
May 14, 2025	34.52	34.55	34.43	34.43	34.31	-0.32%	9,707
May 13, 2025	34.60	34.60	34.49	34.54	34.42	-0.02%	29,412
May 12, 2025	34.57	34.61	34.55	34.55	34.43	-0.35%	6,300
May 9, 2025	34.70	34.74	34.67	34.67	34.55	0.03%	7,628
May 8, 2025	34.87	34.87	34.66	34.66	34.54	-0.48%	10,311
May 7, 2025	34.81	34.83	34.80	34.82	34.70	0.16%	8,011
May 6, 2025	34.68	34.77	34.65	34.77	34.65	0.22%	5,690
May 5, 2025	34.69	34.70	34.64	34.69	34.57	-0.22%	6,342
May 2, 2025	34.84	34.84	34.74	34.77	34.65	-0.44%	11,628
May 1, 2025	35.10	35.10	34.88	34.92	34.80	-0.36%	12,192
Apr 30, 2025	35.03	35.06	34.98	35.05	34.93	-0.01%	10,572
Apr 29, 2025	34.95	35.06	34.95	35.05	34.93	-0.19%	7,330
Apr 28, 2025	35.03	35.12	35.02	35.12	34.86	0.30%	9,817
Apr 25, 2025	35.01	35.02	34.97	35.01	34.76	0.33%	10,411
Apr 24, 2025	34.86	34.91	34.84	34.90	34.64	0.51%	19,978
Apr 23, 2025	34.97	34.97	34.71	34.72	34.47	0.16%	1,811
Apr 22, 2025	34.71	34.71	34.65	34.66	34.41	0.24%	5,298
Apr 21, 2025	34.66	34.73	34.58	34.58	34.33	-0.54%	8,734
Apr 17, 2025	34.83	34.85	34.73	34.77	34.52	-0.16%	13,358
Apr 16, 2025	34.73	34.85	34.72	34.82	34.57	0.23%	16,115
Apr 15, 2025	34.68	34.81	34.68	34.74	34.49	0.19%	7,381
Apr 14, 2025	34.62	34.72	34.59	34.68	34.43	0.65%	2,704
Apr 11, 2025	34.35	34.47	34.21	34.45	34.20	-0.29%	12,363
Apr 10, 2025	34.66	34.78	34.55	34.55	34.30	-0.66%	7,615
Apr 9, 2025	34.50	34.78	34.38	34.78	34.53	0.06%	40,980
Apr 8, 2025	34.79	34.98	34.76	34.76	34.51	-0.52%	30,964
Apr 7, 2025	35.21	35.21	34.91	34.94	34.69	-1.15%	18,732