HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	33.78	33.80	33.60	33.61	33.61	-0.49%	7,142
Sep 23, 2026	34.07	34.07	33.73	33.78	33.78	-0.80%	29,850
Sep 22, 2026	34.06	34.08	33.98	34.05	34.05	0.02%	29,519
Sep 21, 2026	34.09	34.09	34.00	34.04	34.04	0.19%	21,873
Sep 18, 2026	34.02	34.02	33.96	33.98	33.98	-0.37%	23,384
Sep 17, 2026	34.07	34.12	34.03	34.10	34.10	0.56%	32,865
Sep 16, 2026	34.02	34.13	33.90	33.91	33.91	-0.13%	80,499
Sep 15, 2026	33.94	33.97	33.93	33.95	33.95	-0.09%	28,909
Sep 14, 2026	33.98	34.05	33.91	33.98	33.98	-0.05%	24,243
Sep 11, 2026	34.09	34.10	33.97	34.00	34.00	-0.28%	36,010
Sep 10, 2026	34.14	34.18	34.09	34.10	34.10	-0.57%	35,667
Sep 9, 2026	34.44	34.44	34.25	34.29	34.29	-0.16%	12,740
Sep 8, 2026	34.37	34.38	34.32	34.35	34.35	-0.13%	29,915
Sep 4, 2026	34.38	34.41	34.37	34.39	34.39	0.09%	12,048
Sep 3, 2026	34.42	34.48	34.36	34.36	34.36	0.03%	86,687
Sep 2, 2026	34.45	34.45	34.28	34.35	34.35	0.09%	29,725
Sep 1, 2026	34.34	34.40	34.30	34.32	34.32	-0.44%	38,060
Aug 31, 2026	34.41	34.47	34.37	34.47	34.47	-0.06%	41,742
Aug 28, 2026	34.55	34.56	34.48	34.49	34.49	-0.15%	30,527
Aug 27, 2026	34.67	34.72	34.63	34.65	34.54	-0.06%	25,392
Aug 26, 2026	34.68	34.68	34.63	34.67	34.56	-0.23%	26,195
Aug 25, 2026	34.70	34.78	34.66	34.75	34.64	0.43%	68,027
Aug 24, 2026	34.65	34.65	34.59	34.60	34.49	0.20%	14,558
Aug 21, 2026	34.67	34.67	34.52	34.53	34.42	-0.36%	13,715
Aug 20, 2026	34.58	34.67	34.58	34.66	34.55	-0.06%	30,068
Aug 19, 2026	34.66	34.68	34.60	34.68	34.57	0.38%	24,723
Aug 18, 2026	34.48	34.56	34.48	34.55	34.44	-0.04%	22,427
Aug 17, 2026	34.62	34.62	34.50	34.56	34.45	-	22,574
Aug 14, 2026	34.63	34.65	34.54	34.56	34.45	-0.27%	15,150
Aug 13, 2026	34.73	34.73	34.66	34.66	34.55	0.32%	26,449
Aug 12, 2026	34.57	34.60	34.54	34.55	34.44	0.12%	16,113
Aug 11, 2026	34.55	34.55	34.49	34.51	34.40	-0.11%	12,262
Aug 10, 2026	34.53	34.57	34.51	34.54	34.43	-0.18%	30,998
Aug 7, 2026	34.71	34.71	34.56	34.61	34.50	0.14%	21,337
Aug 6, 2026	34.60	34.60	34.52	34.56	34.45	-0.25%	19,803
Aug 5, 2026	34.62	34.68	34.58	34.64	34.53	-0.01%	16,763
Aug 4, 2026	34.56	34.65	34.55	34.65	34.54	0.53%	26,133
Aug 3, 2026	34.43	34.48	34.43	34.46	34.35	0.18%	175,252
Jul 31, 2026	34.51	34.51	34.36	34.40	34.29	-0.36%	24,631
Jul 30, 2026	34.50	34.59	34.47	34.53	34.42	0.09%	46,801
Jul 29, 2026	34.66	34.75	34.62	34.62	34.39	-0.34%	26,186
Jul 28, 2026	34.66	34.75	34.63	34.74	34.50	0.30%	26,470
Jul 27, 2026	34.61	34.66	34.58	34.64	34.40	0.23%	38,023
Jul 24, 2026	34.58	34.61	34.53	34.56	34.32	0.16%	15,235
Jul 23, 2026	34.47	34.65	34.47	34.50	34.27	-0.32%	26,685
Jul 22, 2026	34.65	34.66	34.59	34.61	34.38	-0.19%	23,598
Jul 21, 2026	34.70	34.71	34.66	34.68	34.44	-0.20%	19,297
Jul 20, 2026	34.83	34.83	34.73	34.75	34.51	-0.30%	15,222
Jul 17, 2026	34.99	34.99	34.82	34.85	34.61	0.13%	31,139
Jul 16, 2026	34.74	34.81	34.74	34.81	34.57	-0.16%	12,043