HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.89	33.89	33.83	33.83	33.83	-0.79%	5,897
Nov 9, 2026	34.13	34.17	34.04	34.10	34.10	0.15%	59,966
Nov 6, 2026	34.06	34.10	34.03	34.05	34.05	-0.12%	14,171
Nov 5, 2026	33.95	34.13	33.95	34.09	34.09	0.26%	49,153
Nov 4, 2026	33.93	34.03	33.89	34.00	34.00	0.38%	32,560
Nov 3, 2026	33.95	33.95	33.80	33.87	33.87	-0.25%	1,053,577
Nov 2, 2026	33.96	34.00	33.93	33.96	33.96	0.07%	83,153
Oct 30, 2026	33.94	33.94	33.86	33.93	33.93	0.19%	20,267
Oct 29, 2026	33.81	33.90	33.81	33.87	33.87	0.42%	42,603
Oct 28, 2026	33.92	33.94	33.83	33.85	33.72	-0.15%	17,489
Oct 27, 2026	33.86	33.92	33.86	33.90	33.77	0.12%	34,406
Oct 26, 2026	33.90	33.94	33.85	33.86	33.73	0.06%	8,301
Oct 23, 2026	33.89	33.89	33.82	33.84	33.71	-0.12%	13,472
Oct 22, 2026	33.70	33.93	33.70	33.88	33.75	0.71%	35,440
Oct 21, 2026	33.67	33.69	33.56	33.64	33.51	-0.03%	23,494
Oct 20, 2026	33.54	33.66	33.54	33.65	33.52	0.30%	53,764
Oct 19, 2026	33.68	33.68	33.55	33.55	33.42	-0.39%	22,335
Oct 16, 2026	33.62	33.74	33.60	33.68	33.55	-0.03%	17,413
Oct 15, 2026	33.75	33.77	33.67	33.69	33.57	0.57%	31,826
Oct 14, 2026	33.33	33.59	33.33	33.50	33.37	-0.03%	74,852
Oct 13, 2026	33.51	33.52	33.46	33.51	33.38	0.15%	40,590
Oct 12, 2026	33.43	33.47	33.43	33.46	33.34	0.09%	18,892
Oct 9, 2026	33.41	33.44	33.37	33.43	33.31	-0.12%	23,267
Oct 8, 2026	33.31	33.47	33.29	33.47	33.35	0.30%	16,245
Oct 7, 2026	33.20	33.38	33.20	33.37	33.25	0.12%	59,939
Oct 6, 2026	33.37	33.38	33.31	33.33	33.21	0.11%	56,092
Oct 5, 2026	33.26	33.31	33.22	33.30	33.17	-0.06%	99,141
Oct 2, 2026	33.50	33.50	33.31	33.32	33.19	-0.13%	73,170
Oct 1, 2026	33.31	33.50	33.20	33.36	33.24	0.06%	429,923
Sep 30, 2026	33.41	33.42	33.30	33.34	33.22	-0.09%	78,686
Sep 29, 2026	33.40	33.40	33.28	33.37	33.25	-	647,933
Sep 28, 2026	33.51	33.54	33.46	33.50	33.25	-0.48%	14,750
Sep 25, 2026	33.61	33.67	33.54	33.66	33.41	0.12%	27,928
Sep 24, 2026	33.78	33.78	33.61	33.62	33.37	-0.46%	39,372
Sep 23, 2026	34.07	34.07	33.73	33.78	33.52	-0.80%	29,850
Sep 22, 2026	34.06	34.08	33.98	34.05	33.79	0.02%	29,519
Sep 21, 2026	34.09	34.09	34.00	34.04	33.78	0.19%	21,873
Sep 18, 2026	34.02	34.02	33.96	33.98	33.72	-0.37%	23,384
Sep 17, 2026	34.07	34.12	34.03	34.10	33.84	0.56%	32,865
Sep 16, 2026	34.02	34.13	33.90	33.91	33.65	-0.13%	80,499
Sep 15, 2026	33.94	33.97	33.93	33.95	33.70	-0.09%	28,909
Sep 14, 2026	33.98	34.05	33.91	33.98	33.73	-0.05%	24,243
Sep 11, 2026	34.09	34.10	33.97	34.00	33.74	-0.28%	36,010
Sep 10, 2026	34.14	34.18	34.09	34.10	33.84	-0.57%	35,667
Sep 9, 2026	34.44	34.44	34.25	34.29	34.03	-0.16%	12,740
Sep 8, 2026	34.37	34.38	34.32	34.35	34.09	-0.13%	29,915
Sep 4, 2026	34.38	34.41	34.37	34.39	34.13	0.09%	12,048
Sep 3, 2026	34.42	34.48	34.36	34.36	34.10	0.03%	86,687
Sep 2, 2026	34.45	34.45	34.28	34.35	34.09	0.09%	29,725
Sep 1, 2026	34.34	34.40	34.30	34.32	34.06	-0.44%	38,060