HCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.21	35.22	35.19	35.22	35.22	-0.12%	19,319
Apr 27, 2026	35.31	35.31	35.25	35.26	35.26	-0.17%	14,360
Apr 24, 2026	35.25	35.33	35.24	35.32	35.32	0.14%	49,309
Apr 23, 2026	35.30	35.34	35.23	35.27	35.27	-0.16%	130,965
Apr 22, 2026	35.36	35.41	35.30	35.33	35.32	0.10%	35,610
Apr 21, 2026	35.38	35.40	35.28	35.29	35.29	-0.31%	81,316
Apr 20, 2026	35.48	35.48	35.38	35.40	35.40	-	37,515
Apr 17, 2026	35.42	35.49	35.39	35.40	35.40	0.25%	14,449
Apr 16, 2026	35.36	35.36	35.26	35.31	35.31	-0.01%	149,578
Apr 15, 2026	35.32	35.33	35.29	35.32	35.32	-0.16%	20,429
Apr 14, 2026	35.29	35.37	35.28	35.37	35.37	0.28%	22,183
Apr 13, 2026	35.21	35.27	35.19	35.27	35.27	0.14%	18,022
Apr 10, 2026	35.26	35.26	35.20	35.22	35.22	-0.10%	27,753
Apr 9, 2026	35.20	35.30	35.18	35.26	35.26	0.01%	6,460
Apr 8, 2026	35.34	35.34	35.23	35.25	35.25	0.29%	6,798
Apr 7, 2026	35.05	35.15	35.02	35.15	35.15	0.10%	14,276
Apr 6, 2026	35.10	35.14	35.09	35.12	35.11	-0.09%	13,126
Apr 2, 2026	35.05	35.16	35.04	35.15	35.15	0.19%	13,759
Apr 1, 2026	35.06	35.11	35.01	35.08	35.08	0.09%	106,867
Mar 31, 2026	35.06	35.10	35.00	35.05	35.05	0.17%	88,735
Mar 30, 2026	34.99	35.00	34.96	34.99	34.99	0.26%	11,447
Mar 27, 2026	34.82	34.95	34.82	34.90	34.78	-	23,586
Mar 26, 2026	35.04	35.06	34.90	34.90	34.78	-0.63%	88,732
Mar 25, 2026	35.13	35.16	35.06	35.12	34.99	0.39%	21,364
Mar 24, 2026	35.03	35.04	34.88	34.99	34.86	-0.27%	24,376
Mar 23, 2026	35.01	35.13	35.01	35.08	34.96	0.42%	10,341
Mar 20, 2026	35.11	35.11	34.93	34.94	34.81	-0.80%	9,832
Mar 19, 2026	35.14	35.25	35.11	35.22	35.09	0.03%	64,263
Mar 18, 2026	35.33	35.33	35.18	35.21	35.08	-0.42%	32,050
Mar 17, 2026	35.33	35.37	35.33	35.36	35.23	0.20%	6,880
Mar 16, 2026	35.30	35.30	35.25	35.29	35.16	0.41%	4,940
Mar 13, 2026	35.36	35.36	35.13	35.14	35.01	-0.15%	10,397
Mar 12, 2026	35.40	35.40	35.16	35.19	35.07	-0.36%	12,469
Mar 11, 2026	35.41	35.41	35.31	35.32	35.19	-0.48%	4,673
Mar 10, 2026	35.61	35.61	35.49	35.49	35.36	-0.31%	7,798
Mar 9, 2026	35.48	35.60	35.44	35.60	35.47	0.30%	11,909
Mar 6, 2026	35.51	35.55	35.40	35.50	35.37	-0.13%	17,512
Mar 5, 2026	35.59	35.59	35.50	35.54	35.41	-0.27%	17,052
Mar 4, 2026	35.77	35.77	35.64	35.64	35.51	-0.08%	6,769
Mar 3, 2026	35.62	35.69	35.54	35.67	35.54	-0.09%	25,605
Mar 2, 2026	35.74	35.74	35.70	35.70	35.57	-0.45%	6,496
Feb 27, 2026	35.83	35.87	35.83	35.86	35.73	-0.14%	7,374
Feb 26, 2026	35.85	35.91	35.85	35.91	35.67	0.19%	9,487
Feb 25, 2026	35.84	35.87	35.83	35.84	35.60	0.01%	14,081
Feb 24, 2026	35.84	35.86	35.82	35.84	35.60	-0.10%	10,081
Feb 23, 2026	35.87	35.90	35.87	35.87	35.63	0.20%	6,903
Feb 20, 2026	35.80	35.81	35.76	35.80	35.56	0.01%	5,956
Feb 19, 2026	35.74	35.82	35.73	35.80	35.56	0.04%	9,025
Feb 18, 2026	35.79	35.82	35.78	35.78	35.54	-0.17%	15,099
Feb 17, 2026	35.85	35.85	35.82	35.84	35.60	0.04%	8,199
Feb 13, 2026	35.82	35.83	35.76	35.83	35.59	0.21%	13,051
Feb 12, 2026	35.69	35.75	35.64	35.75	35.51	0.49%	4,756
Feb 11, 2026	35.59	35.62	35.57	35.57	35.34	-0.16%	7,748
Feb 10, 2026	35.64	35.66	35.62	35.63	35.39	0.27%	13,404
Feb 9, 2026	35.52	35.54	35.50	35.54	35.30	0.07%	5,743
Feb 6, 2026	35.52	35.52	35.50	35.51	35.27	-0.05%	5,623
Feb 5, 2026	35.45	35.53	35.43	35.53	35.29	0.42%	13,986
Feb 4, 2026	35.41	35.41	35.37	35.38	35.14	-0.09%	14,677
Feb 3, 2026	35.37	35.48	35.35	35.41	35.17	0.08%	22,924
Feb 2, 2026	35.53	35.53	35.38	35.38	35.15	-0.23%	15,637
Jan 30, 2026	35.43	35.49	35.43	35.46	35.23	-0.24%	40,509
Jan 29, 2026	35.50	35.65	35.50	35.55	35.20	0.08%	4,434
Jan 28, 2026	35.52	35.54	35.50	35.52	35.17	-0.11%	5,777
Jan 27, 2026	35.56	35.61	35.55	35.56	35.21	-0.04%	43,543
Jan 26, 2026	35.67	35.67	35.56	35.58	35.23	0.14%	12,578
Jan 23, 2026	35.49	35.53	35.47	35.53	35.18	0.14%	12,172
Jan 22, 2026	35.43	35.50	35.39	35.48	35.13	0.05%	29,430
Jan 21, 2026	35.42	35.47	35.40	35.46	35.11	0.24%	8,692
Jan 20, 2026	35.37	35.42	35.37	35.38	35.03	-0.32%	7,095
Jan 16, 2026	35.59	35.59	35.48	35.49	35.14	-0.20%	12,848
Jan 15, 2026	35.63	35.63	35.56	35.56	35.21	-0.11%	19,322
Jan 14, 2026	35.57	35.60	35.56	35.60	35.25	0.19%	10,356
Jan 13, 2026	35.51	35.55	35.50	35.53	35.19	0.05%	15,710
Jan 12, 2026	35.50	35.54	35.48	35.52	35.17	-0.01%	4,075
Jan 9, 2026	35.46	35.55	35.46	35.52	35.17	0.25%	11,688
Jan 8, 2026	35.44	35.47	35.43	35.43	35.08	-0.21%	15,501
Jan 7, 2026	35.56	35.56	35.49	35.51	35.16	0.11%	23,536
Jan 6, 2026	35.48	35.48	35.40	35.47	35.12	-0.01%	8,649
Jan 5, 2026	35.43	35.48	35.43	35.47	35.12	0.18%	9,904
Jan 2, 2026	35.49	35.49	35.36	35.41	35.06	-0.08%	9,056
Dec 31, 2025	35.51	35.51	35.42	35.43	35.09	-0.19%	5,670
Dec 30, 2025	35.50	35.52	35.48	35.50	35.15	-0.57%	11,510
Dec 29, 2025	35.69	35.71	35.68	35.71	35.18	0.09%	4,009
Dec 26, 2025	35.69	35.70	35.64	35.67	35.14	0.01%	15,297
Dec 24, 2025	35.64	35.67	35.61	35.67	35.14	0.25%	6,209
Dec 23, 2025	35.57	35.58	35.50	35.58	35.05	-	14,573
Dec 22, 2025	35.58	35.59	35.55	35.58	35.05	0.02%	20,404
Dec 19, 2025	35.74	35.74	35.57	35.57	35.05	-0.17%	15,211
Dec 18, 2025	35.64	35.66	35.64	35.64	35.11	0.23%	13,188
Dec 17, 2025	35.67	35.67	35.54	35.56	35.03	-0.01%	52,460
Dec 16, 2025	35.47	35.56	35.47	35.56	35.03	0.17%	18,504
Dec 15, 2025	35.54	35.57	35.48	35.50	34.97	0.06%	15,796
Dec 12, 2025	35.49	35.49	35.45	35.48	34.96	-0.31%	6,037
Dec 11, 2025	35.64	35.65	35.59	35.59	35.06	0.06%	139,204
Dec 10, 2025	35.46	35.58	35.46	35.57	35.04	0.28%	25,059
Dec 9, 2025	35.54	35.55	35.46	35.47	34.95	-0.03%	6,935
Dec 8, 2025	35.54	35.54	35.43	35.48	34.96	-0.27%	10,130
Dec 5, 2025	35.58	35.59	35.57	35.58	35.05	-0.03%	11,900
Dec 4, 2025	35.59	35.61	35.58	35.58	35.06	-0.20%	9,363
Dec 3, 2025	35.78	35.78	35.62	35.66	35.13	0.15%	14,715