HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	34.54	34.57	34.50	34.55	34.55	-0.16%	4,162
Aug 7, 2026	34.71	34.71	34.56	34.61	34.60	0.14%	21,337
Aug 6, 2026	34.60	34.60	34.52	34.56	34.56	-0.25%	19,803
Aug 5, 2026	34.62	34.68	34.58	34.64	34.64	-0.01%	16,763
Aug 4, 2026	34.56	34.65	34.55	34.65	34.64	0.53%	26,133
Aug 3, 2026	34.43	34.48	34.43	34.46	34.46	0.18%	175,252
Jul 31, 2026	34.51	34.51	34.36	34.40	34.40	-0.36%	24,631
Jul 30, 2026	34.50	34.59	34.47	34.53	34.53	0.09%	46,801
Jul 29, 2026	34.66	34.75	34.62	34.62	34.49	-0.34%	26,186
Jul 28, 2026	34.66	34.75	34.63	34.74	34.61	0.30%	26,470
Jul 27, 2026	34.61	34.66	34.58	34.64	34.51	0.23%	38,023
Jul 24, 2026	34.58	34.61	34.53	34.56	34.43	0.16%	15,235
Jul 23, 2026	34.47	34.65	34.47	34.50	34.37	-0.32%	26,685
Jul 22, 2026	34.65	34.66	34.59	34.61	34.48	-0.19%	23,598
Jul 21, 2026	34.70	34.71	34.66	34.68	34.55	-0.20%	19,297
Jul 20, 2026	34.83	34.83	34.73	34.75	34.62	-0.30%	15,222
Jul 17, 2026	34.99	34.99	34.82	34.85	34.72	0.13%	31,139
Jul 16, 2026	34.74	34.81	34.74	34.81	34.68	-0.16%	12,043
Jul 15, 2026	34.83	34.87	34.78	34.86	34.73	0.26%	29,596
Jul 14, 2026	34.75	34.81	34.74	34.77	34.64	0.29%	15,009
Jul 13, 2026	34.75	34.75	34.65	34.67	34.54	-0.37%	14,949
Jul 10, 2026	34.80	34.82	34.76	34.80	34.67	-0.03%	12,630
Jul 9, 2026	34.77	34.86	34.77	34.81	34.68	0.14%	14,379
Jul 8, 2026	34.78	34.82	34.71	34.76	34.63	-0.26%	26,988
Jul 7, 2026	35.00	35.00	34.82	34.85	34.72	-0.40%	12,134
Jul 6, 2026	34.98	34.99	34.93	34.99	34.86	0.06%	7,775
Jul 2, 2026	34.94	34.98	34.91	34.97	34.84	0.16%	20,002
Jul 1, 2026	34.93	34.96	34.90	34.92	34.79	-0.20%	26,150
Jun 30, 2026	35.18	35.18	34.99	34.99	34.86	-0.41%	7,226
Jun 29, 2026	35.15	35.15	35.10	35.13	35.00	0.04%	11,518
Jun 26, 2026	35.20	35.25	35.20	35.24	34.99	0.18%	393,277
Jun 25, 2026	35.24	35.25	35.17	35.17	34.92	-0.06%	84,014
Jun 24, 2026	35.14	35.19	35.13	35.19	34.94	0.40%	24,311
Jun 23, 2026	34.99	35.07	34.98	35.05	34.80	0.17%	19,046
Jun 22, 2026	35.00	35.00	34.93	34.99	34.74	-0.14%	11,696
Jun 18, 2026	35.08	35.11	35.04	35.04	34.79	0.14%	183,193
Jun 17, 2026	35.13	35.15	34.99	34.99	34.74	-0.39%	29,442
Jun 16, 2026	35.18	35.18	35.07	35.13	34.88	0.22%	12,182
Jun 15, 2026	35.17	35.17	35.05	35.05	34.80	0.14%	8,669
Jun 12, 2026	35.01	35.01	34.96	35.00	34.75	-0.14%	8,085
Jun 11, 2026	34.89	35.05	34.88	35.05	34.80	0.56%	42,155
Jun 10, 2026	34.91	34.91	34.86	34.86	34.61	-0.10%	15,102
Jun 9, 2026	34.85	34.92	34.84	34.89	34.65	0.17%	31,563
Jun 8, 2026	34.88	34.89	34.82	34.83	34.59	0.03%	18,661
Jun 5, 2026	34.94	34.94	34.82	34.82	34.58	-0.47%	15,885
Jun 4, 2026	34.98	35.07	34.94	34.99	34.74	0.19%	108,659
Jun 3, 2026	34.95	35.03	34.91	34.92	34.67	-0.23%	105,860
Jun 2, 2026	35.03	35.03	34.97	35.00	34.75	-0.03%	74,861
Jun 1, 2026	34.90	35.01	34.89	35.01	34.76	0.03%	86,065
May 29, 2026	35.03	35.04	34.99	35.00	34.75	0.06%	155,200