HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	35.17	35.17	35.07	35.09	35.09	-0.20%	25,256
May 8, 2026	35.15	35.17	35.13	35.16	35.16	0.24%	20,499
May 7, 2026	35.20	35.20	35.07	35.07	35.07	-0.24%	11,421
May 6, 2026	35.14	35.16	35.12	35.16	35.15	0.46%	25,061
May 5, 2026	34.99	35.02	34.98	35.00	35.00	0.10%	12,687
May 4, 2026	35.10	35.10	34.93	34.96	34.96	-0.26%	21,527
May 1, 2026	35.03	35.12	35.03	35.05	35.05	0.03%	37,202
Apr 30, 2026	35.03	35.07	35.01	35.04	35.04	0.11%	25,890
Apr 29, 2026	35.06	35.06	34.99	35.00	35.00	-0.62%	13,025
Apr 28, 2026	35.21	35.22	35.19	35.22	35.10	-0.12%	19,319
Apr 27, 2026	35.31	35.31	35.25	35.26	35.14	-0.17%	14,360
Apr 24, 2026	35.25	35.33	35.24	35.32	35.20	0.14%	49,309
Apr 23, 2026	35.30	35.34	35.23	35.27	35.15	-0.16%	130,965
Apr 22, 2026	35.36	35.41	35.30	35.33	35.21	0.10%	35,610
Apr 21, 2026	35.38	35.40	35.28	35.29	35.17	-0.31%	81,316
Apr 20, 2026	35.48	35.48	35.38	35.40	35.28	-	37,515
Apr 17, 2026	35.42	35.49	35.39	35.40	35.28	0.25%	14,449
Apr 16, 2026	35.36	35.36	35.26	35.31	35.19	-0.01%	149,578
Apr 15, 2026	35.32	35.33	35.29	35.32	35.20	-0.16%	20,429
Apr 14, 2026	35.29	35.37	35.28	35.37	35.25	0.28%	22,183
Apr 13, 2026	35.21	35.27	35.19	35.27	35.15	0.14%	18,022
Apr 10, 2026	35.26	35.26	35.20	35.22	35.10	-0.10%	27,753
Apr 9, 2026	35.20	35.30	35.18	35.26	35.14	0.01%	6,460
Apr 8, 2026	35.34	35.34	35.23	35.25	35.13	0.29%	6,798
Apr 7, 2026	35.05	35.15	35.02	35.15	35.03	0.10%	14,276
Apr 6, 2026	35.10	35.14	35.09	35.12	35.00	-0.09%	13,126
Apr 2, 2026	35.05	35.16	35.04	35.15	35.03	0.19%	13,759
Apr 1, 2026	35.06	35.11	35.01	35.08	34.96	0.09%	106,867
Mar 31, 2026	35.06	35.10	35.00	35.05	34.93	0.17%	88,735
Mar 30, 2026	34.99	35.00	34.96	34.99	34.87	0.26%	11,447
Mar 27, 2026	34.82	34.95	34.82	34.90	34.66	-	23,586
Mar 26, 2026	35.04	35.06	34.90	34.90	34.66	-0.63%	88,732
Mar 25, 2026	35.13	35.16	35.06	35.12	34.88	0.39%	21,364
Mar 24, 2026	35.03	35.04	34.88	34.99	34.75	-0.27%	24,376
Mar 23, 2026	35.01	35.13	35.01	35.08	34.84	0.42%	10,341
Mar 20, 2026	35.11	35.11	34.93	34.94	34.70	-0.80%	9,832
Mar 19, 2026	35.14	35.25	35.11	35.22	34.97	0.03%	64,263
Mar 18, 2026	35.33	35.33	35.18	35.21	34.96	-0.42%	32,050
Mar 17, 2026	35.33	35.37	35.33	35.36	35.11	0.20%	6,880
Mar 16, 2026	35.30	35.30	35.25	35.29	35.04	0.41%	4,940
Mar 13, 2026	35.36	35.36	35.13	35.14	34.90	-0.15%	10,397
Mar 12, 2026	35.40	35.40	35.16	35.19	34.95	-0.36%	12,469
Mar 11, 2026	35.41	35.41	35.31	35.32	35.08	-0.48%	4,673
Mar 10, 2026	35.61	35.61	35.49	35.49	35.25	-0.31%	7,798
Mar 9, 2026	35.48	35.60	35.44	35.60	35.36	0.30%	11,909
Mar 6, 2026	35.51	35.55	35.40	35.50	35.25	-0.13%	17,512
Mar 5, 2026	35.59	35.59	35.50	35.54	35.30	-0.27%	17,052
Mar 4, 2026	35.77	35.77	35.64	35.64	35.39	-0.08%	6,769
Mar 3, 2026	35.62	35.69	35.54	35.67	35.42	-0.09%	25,605
Mar 2, 2026	35.74	35.74	35.70	35.70	35.45	-0.45%	6,496