HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.75	33.77	33.67	33.69	33.69	0.57%	31,826
Oct 14, 2026	33.33	33.59	33.33	33.50	33.50	-0.03%	74,852
Oct 13, 2026	33.51	33.52	33.46	33.51	33.51	0.15%	40,590
Oct 12, 2026	33.43	33.47	33.43	33.46	33.46	0.09%	18,892
Oct 9, 2026	33.41	33.44	33.37	33.43	33.43	-0.12%	23,267
Oct 8, 2026	33.31	33.47	33.29	33.47	33.47	0.30%	16,245
Oct 7, 2026	33.20	33.38	33.20	33.37	33.37	0.12%	59,939
Oct 6, 2026	33.37	33.38	33.31	33.33	33.33	0.11%	56,092
Oct 5, 2026	33.26	33.31	33.22	33.30	33.29	-0.06%	99,141
Oct 2, 2026	33.50	33.50	33.31	33.32	33.32	-0.13%	73,170
Oct 1, 2026	33.31	33.50	33.20	33.36	33.36	0.06%	429,923
Sep 30, 2026	33.41	33.42	33.30	33.34	33.34	-0.09%	78,686
Sep 29, 2026	33.40	33.40	33.28	33.37	33.37	-	647,933
Sep 28, 2026	33.51	33.54	33.46	33.50	33.37	-0.48%	14,750
Sep 25, 2026	33.61	33.67	33.54	33.66	33.53	0.12%	27,928
Sep 24, 2026	33.78	33.78	33.61	33.62	33.49	-0.46%	39,372
Sep 23, 2026	34.07	34.07	33.73	33.78	33.65	-0.80%	29,850
Sep 22, 2026	34.06	34.08	33.98	34.05	33.92	0.02%	29,519
Sep 21, 2026	34.09	34.09	34.00	34.04	33.91	0.19%	21,873
Sep 18, 2026	34.02	34.02	33.96	33.98	33.84	-0.37%	23,384
Sep 17, 2026	34.07	34.12	34.03	34.10	33.97	0.56%	32,865
Sep 16, 2026	34.02	34.13	33.90	33.91	33.78	-0.13%	80,499
Sep 15, 2026	33.94	33.97	33.93	33.95	33.82	-0.09%	28,909
Sep 14, 2026	33.98	34.05	33.91	33.98	33.85	-0.05%	24,243
Sep 11, 2026	34.09	34.10	33.97	34.00	33.87	-0.28%	36,010
Sep 10, 2026	34.14	34.18	34.09	34.10	33.96	-0.57%	35,667
Sep 9, 2026	34.44	34.44	34.25	34.29	34.16	-0.16%	12,740
Sep 8, 2026	34.37	34.38	34.32	34.35	34.21	-0.13%	29,915
Sep 4, 2026	34.38	34.41	34.37	34.39	34.26	0.09%	12,048
Sep 3, 2026	34.42	34.48	34.36	34.36	34.23	0.03%	86,687
Sep 2, 2026	34.45	34.45	34.28	34.35	34.22	0.09%	29,725
Sep 1, 2026	34.34	34.40	34.30	34.32	34.19	-0.44%	38,060
Aug 31, 2026	34.41	34.47	34.37	34.47	34.34	-0.06%	41,742
Aug 28, 2026	34.55	34.56	34.48	34.49	34.36	-0.15%	30,527
Aug 27, 2026	34.67	34.72	34.63	34.65	34.41	-0.06%	25,392
Aug 26, 2026	34.68	34.68	34.63	34.67	34.43	-0.23%	26,195
Aug 25, 2026	34.70	34.78	34.66	34.75	34.51	0.43%	68,027
Aug 24, 2026	34.65	34.65	34.59	34.60	34.36	0.20%	14,558
Aug 21, 2026	34.67	34.67	34.52	34.53	34.29	-0.36%	13,715
Aug 20, 2026	34.58	34.67	34.58	34.66	34.41	-0.06%	30,068
Aug 19, 2026	34.66	34.68	34.60	34.68	34.43	0.38%	24,723
Aug 18, 2026	34.48	34.56	34.48	34.55	34.30	-0.04%	22,427
Aug 17, 2026	34.62	34.62	34.50	34.56	34.32	-	22,574
Aug 14, 2026	34.63	34.65	34.54	34.56	34.32	-0.27%	15,150
Aug 13, 2026	34.73	34.73	34.66	34.66	34.41	0.32%	26,449
Aug 12, 2026	34.57	34.60	34.54	34.55	34.30	0.12%	16,113
Aug 11, 2026	34.55	34.55	34.49	34.51	34.26	-0.11%	12,262
Aug 10, 2026	34.53	34.57	34.51	34.54	34.30	-0.18%	30,998
Aug 7, 2026	34.71	34.71	34.56	34.61	34.36	0.14%	21,337
Aug 6, 2026	34.60	34.60	34.52	34.56	34.31	-0.25%	19,803