HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.48	35.54	35.44	35.54	-	0.12%	4,043
Mar 6, 2026	35.51	35.55	35.40	35.50	35.50	-0.13%	17,512
Mar 5, 2026	35.59	35.59	35.50	35.54	35.54	-0.27%	17,052
Mar 4, 2026	35.77	35.77	35.64	35.64	35.64	-0.08%	6,769
Mar 3, 2026	35.62	35.69	35.54	35.67	35.67	-0.09%	25,605
Mar 2, 2026	35.74	35.74	35.70	35.70	35.70	-0.45%	6,496
Feb 27, 2026	35.83	35.87	35.83	35.86	35.86	-0.14%	7,374
Feb 26, 2026	35.85	35.91	35.85	35.91	35.80	0.19%	9,487
Feb 25, 2026	35.84	35.87	35.83	35.84	35.73	0.01%	14,081
Feb 24, 2026	35.84	35.86	35.82	35.84	35.72	-0.10%	10,081
Feb 23, 2026	35.87	35.90	35.87	35.87	35.76	0.20%	6,903
Feb 20, 2026	35.80	35.81	35.76	35.80	35.69	0.01%	5,956
Feb 19, 2026	35.74	35.82	35.73	35.80	35.68	0.04%	9,025
Feb 18, 2026	35.79	35.82	35.78	35.78	35.67	-0.17%	15,099
Feb 17, 2026	35.85	35.85	35.82	35.84	35.73	0.04%	8,199
Feb 13, 2026	35.82	35.83	35.76	35.83	35.71	0.21%	13,051
Feb 12, 2026	35.69	35.75	35.64	35.75	35.64	0.49%	4,756
Feb 11, 2026	35.59	35.62	35.57	35.57	35.46	-0.16%	7,748
Feb 10, 2026	35.64	35.66	35.62	35.63	35.52	0.27%	13,404
Feb 9, 2026	35.52	35.54	35.50	35.54	35.42	0.07%	5,743
Feb 6, 2026	35.52	35.52	35.50	35.51	35.40	-0.05%	5,623
Feb 5, 2026	35.45	35.53	35.43	35.53	35.42	0.42%	13,986
Feb 4, 2026	35.41	35.41	35.37	35.38	35.27	-0.09%	14,677
Feb 3, 2026	35.37	35.48	35.35	35.41	35.30	0.08%	22,924
Feb 2, 2026	35.53	35.53	35.38	35.38	35.27	-0.23%	15,637
Jan 30, 2026	35.43	35.49	35.43	35.46	35.35	-0.24%	40,509
Jan 29, 2026	35.50	35.65	35.50	35.55	35.33	0.08%	4,434
Jan 28, 2026	35.52	35.54	35.50	35.52	35.30	-0.11%	5,777
Jan 27, 2026	35.56	35.61	35.55	35.56	35.34	-0.04%	43,543
Jan 26, 2026	35.67	35.67	35.56	35.58	35.35	0.14%	12,578
Jan 23, 2026	35.49	35.53	35.47	35.53	35.30	0.14%	12,172
Jan 22, 2026	35.43	35.50	35.39	35.48	35.26	0.05%	29,430
Jan 21, 2026	35.42	35.47	35.40	35.46	35.24	0.24%	8,692
Jan 20, 2026	35.37	35.42	35.37	35.38	35.15	-0.32%	7,095
Jan 16, 2026	35.59	35.59	35.48	35.49	35.27	-0.20%	12,848
Jan 15, 2026	35.63	35.63	35.56	35.56	35.34	-0.11%	19,322
Jan 14, 2026	35.57	35.60	35.56	35.60	35.38	0.19%	10,356
Jan 13, 2026	35.51	35.55	35.50	35.53	35.31	0.05%	15,710
Jan 12, 2026	35.50	35.54	35.48	35.52	35.29	-0.01%	4,075
Jan 9, 2026	35.46	35.55	35.46	35.52	35.30	0.25%	11,688
Jan 8, 2026	35.44	35.47	35.43	35.43	35.21	-0.21%	15,501
Jan 7, 2026	35.56	35.56	35.49	35.51	35.28	0.11%	23,536
Jan 6, 2026	35.48	35.48	35.40	35.47	35.24	-0.01%	8,649
Jan 5, 2026	35.43	35.48	35.43	35.47	35.25	0.18%	9,904
Jan 2, 2026	35.49	35.49	35.36	35.41	35.18	-0.08%	9,056
Dec 31, 2025	35.51	35.51	35.42	35.43	35.21	-0.19%	5,670
Dec 30, 2025	35.50	35.52	35.48	35.50	35.28	-0.57%	11,510
Dec 29, 2025	35.69	35.71	35.68	35.71	35.30	0.09%	4,009
Dec 26, 2025	35.69	35.70	35.64	35.67	35.27	0.01%	15,297
Dec 24, 2025	35.64	35.67	35.61	35.67	35.27	0.25%	6,209
Dec 23, 2025	35.57	35.58	35.50	35.58	35.18	-	14,573
Dec 22, 2025	35.58	35.59	35.55	35.58	35.18	0.02%	20,404
Dec 19, 2025	35.74	35.74	35.57	35.57	35.17	-0.17%	15,211
Dec 18, 2025	35.64	35.66	35.64	35.64	35.23	0.23%	13,188
Dec 17, 2025	35.67	35.67	35.54	35.56	35.15	-0.01%	52,460
Dec 16, 2025	35.47	35.56	35.47	35.56	35.16	0.17%	18,504
Dec 15, 2025	35.54	35.57	35.48	35.50	35.10	0.06%	15,796
Dec 12, 2025	35.49	35.49	35.45	35.48	35.08	-0.31%	6,037
Dec 11, 2025	35.64	35.65	35.59	35.59	35.19	0.06%	139,204
Dec 10, 2025	35.46	35.58	35.46	35.57	35.17	0.28%	25,059
Dec 9, 2025	35.54	35.55	35.46	35.47	35.07	-0.03%	6,935
Dec 8, 2025	35.54	35.54	35.43	35.48	35.08	-0.27%	10,130
Dec 5, 2025	35.58	35.59	35.57	35.58	35.17	-0.03%	11,900
Dec 4, 2025	35.59	35.61	35.58	35.58	35.18	-0.20%	9,363
Dec 3, 2025	35.78	35.78	35.62	35.66	35.25	0.15%	14,715
Dec 2, 2025	35.66	35.66	35.55	35.60	35.20	0.10%	5,130
Dec 1, 2025	35.62	35.62	35.56	35.57	35.16	-0.38%	5,308
Nov 28, 2025	35.73	35.73	35.69	35.70	35.30	-0.18%	3,880
Nov 26, 2025	35.79	35.79	35.69	35.77	35.36	-0.11%	5,931
Nov 25, 2025	35.78	35.85	35.78	35.81	35.30	0.18%	12,055
Nov 24, 2025	35.74	35.75	35.70	35.74	35.23	0.18%	8,957
Nov 21, 2025	35.69	35.69	35.65	35.68	35.17	0.18%	4,960
Nov 20, 2025	35.61	35.62	35.57	35.61	35.10	0.20%	13,033
Nov 19, 2025	35.62	35.62	35.52	35.54	35.03	-0.10%	18,909
Nov 18, 2025	35.61	35.61	35.53	35.58	35.07	0.08%	10,001
Nov 17, 2025	35.56	35.57	35.54	35.55	35.04	0.04%	10,982
Nov 14, 2025	35.65	35.65	35.53	35.53	35.02	-0.18%	9,512
Nov 13, 2025	35.61	35.65	35.60	35.60	35.09	-0.21%	20,472
Nov 12, 2025	35.68	35.70	35.67	35.67	35.16	-0.08%	6,230
Nov 11, 2025	35.65	35.70	35.65	35.70	35.19	0.28%	4,608
Nov 10, 2025	35.59	35.61	35.58	35.60	35.09	-0.03%	14,813
Nov 7, 2025	35.57	35.65	35.57	35.61	35.10	-0.04%	11,077
Nov 6, 2025	35.62	35.63	35.60	35.63	35.12	0.36%	8,133
Nov 5, 2025	35.58	35.58	35.49	35.50	34.99	-0.31%	10,969
Nov 4, 2025	35.60	35.63	35.59	35.61	35.10	0.11%	17,830
Nov 3, 2025	35.69	35.69	35.54	35.57	35.06	-0.13%	8,961
Oct 31, 2025	35.75	35.75	35.61	35.61	35.10	-0.10%	7,998
Oct 30, 2025	35.62	35.68	35.60	35.65	35.14	-0.50%	15,528
Oct 29, 2025	36.00	36.00	35.83	35.83	35.20	-0.49%	9,203
Oct 28, 2025	35.98	36.00	35.96	36.00	35.37	0.08%	3,924
Oct 27, 2025	35.92	35.98	35.91	35.97	35.34	0.10%	6,994
Oct 24, 2025	35.96	35.96	35.89	35.94	35.30	0.10%	12,914
Oct 23, 2025	35.93	35.95	35.90	35.90	35.27	-0.24%	11,814
Oct 22, 2025	35.95	35.99	35.94	35.99	35.35	0.04%	10,966
Oct 21, 2025	36.05	36.05	35.96	35.97	35.34	0.15%	9,484
Oct 20, 2025	35.91	35.92	35.89	35.92	35.28	0.18%	10,028
Oct 17, 2025	35.90	35.90	35.85	35.85	35.22	-0.19%	6,899
Oct 16, 2025	35.80	35.93	35.80	35.92	35.29	0.31%	10,245
Oct 15, 2025	35.85	35.85	35.77	35.81	35.18	0.04%	23,663
Oct 14, 2025	35.75	35.80	35.71	35.80	35.17	0.20%	16,818