HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.95	35.03	34.90	34.91	-	-0.26%	62,561
Jun 2, 2026	35.03	35.03	34.98	35.00	35.00	-0.03%	1,413
Jun 1, 2026	34.90	35.01	34.89	35.01	35.01	0.03%	86,065
May 29, 2026	35.03	35.04	34.99	35.00	35.00	0.06%	155,200
May 28, 2026	34.93	34.99	34.90	34.98	34.98	0.20%	12,417
May 27, 2026	35.03	35.04	35.02	35.03	34.91	0.07%	9,519
May 26, 2026	35.04	35.04	34.97	35.00	34.88	0.39%	13,027
May 22, 2026	34.90	34.90	34.81	34.87	34.75	0.13%	17,993
May 21, 2026	34.79	34.84	34.71	34.82	34.70	0.04%	24,322
May 20, 2026	34.68	34.82	34.62	34.81	34.69	0.57%	29,833
May 19, 2026	34.68	34.68	34.56	34.61	34.50	-0.41%	29,462
May 18, 2026	34.79	34.79	34.71	34.75	34.64	-0.08%	6,165
May 15, 2026	34.85	34.85	34.75	34.78	34.66	-0.59%	36,203
May 14, 2026	35.10	35.10	34.99	34.99	34.87	-0.04%	14,290
May 13, 2026	35.05	35.05	34.92	35.00	34.88	0.07%	30,683
May 12, 2026	35.09	35.09	34.96	34.98	34.86	-0.31%	6,140
May 11, 2026	35.17	35.17	35.07	35.09	34.97	-0.20%	25,256
May 8, 2026	35.15	35.17	35.13	35.16	35.04	0.24%	20,499
May 7, 2026	35.20	35.20	35.07	35.07	34.95	-0.24%	11,421
May 6, 2026	35.14	35.16	35.12	35.16	35.04	0.46%	25,061
May 5, 2026	34.99	35.02	34.98	35.00	34.88	0.10%	12,687
May 4, 2026	35.10	35.10	34.93	34.96	34.84	-0.26%	21,527
May 1, 2026	35.03	35.12	35.03	35.05	34.93	0.03%	37,202
Apr 30, 2026	35.03	35.07	35.01	35.04	34.92	0.11%	25,890
Apr 29, 2026	35.06	35.06	34.99	35.00	34.88	-0.29%	13,025
Apr 28, 2026	35.21	35.22	35.19	35.22	34.99	-0.12%	19,319
Apr 27, 2026	35.31	35.31	35.25	35.26	35.03	-0.17%	14,360
Apr 24, 2026	35.25	35.33	35.24	35.32	35.09	0.14%	49,309
Apr 23, 2026	35.30	35.34	35.23	35.27	35.04	-0.15%	130,965
Apr 22, 2026	35.36	35.41	35.30	35.33	35.09	0.10%	35,610
Apr 21, 2026	35.38	35.40	35.28	35.29	35.06	-0.31%	81,316
Apr 20, 2026	35.48	35.48	35.38	35.40	35.17	-	37,515
Apr 17, 2026	35.42	35.49	35.39	35.40	35.17	0.25%	14,449
Apr 16, 2026	35.36	35.36	35.26	35.31	35.08	-0.01%	149,578
Apr 15, 2026	35.32	35.33	35.29	35.32	35.08	-0.16%	20,429
Apr 14, 2026	35.29	35.37	35.28	35.37	35.14	0.28%	22,183
Apr 13, 2026	35.21	35.27	35.19	35.27	35.04	0.14%	18,022
Apr 10, 2026	35.26	35.26	35.20	35.22	34.99	-0.10%	27,753
Apr 9, 2026	35.20	35.30	35.18	35.26	35.02	0.01%	6,460
Apr 8, 2026	35.34	35.34	35.23	35.25	35.02	0.29%	6,798
Apr 7, 2026	35.05	35.15	35.02	35.15	34.92	0.10%	14,276
Apr 6, 2026	35.10	35.14	35.09	35.12	34.88	-0.09%	13,126
Apr 2, 2026	35.05	35.16	35.04	35.15	34.91	0.19%	13,759
Apr 1, 2026	35.06	35.11	35.01	35.08	34.85	0.09%	106,867
Mar 31, 2026	35.06	35.10	35.00	35.05	34.82	0.17%	88,735
Mar 30, 2026	34.99	35.00	34.96	34.99	34.76	0.62%	11,447
Mar 27, 2026	34.82	34.95	34.82	34.90	34.55	-	23,586
Mar 26, 2026	35.04	35.06	34.90	34.90	34.55	-0.63%	88,732
Mar 25, 2026	35.13	35.16	35.06	35.12	34.76	0.39%	21,364
Mar 24, 2026	35.03	35.04	34.88	34.99	34.63	-0.27%	24,376