(HCRB)
35.22
-0.09 (-0.25%)
At close: Mar 04, 2025, 3:57 PM
35.21
-0.02%
After-hours: Mar 04, 2025, 04:10 PM EST
HCRB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.15 | 35.31 | 35.14 | 35.31 | 0.10 | 0.28% | 10,281 |
| Feb 28, 2025 | 35.18 | 35.21 | 35.16 | 35.21 | 0.12 | 0.34% | 22,431 |
| Feb 27, 2025 | 35.06 | 35.09 | 35.05 | 35.09 | -0.16 | -0.45% | 5,145 |
| Feb 26, 2025 | 35.19 | 35.26 | 35.17 | 35.25 | 0.06 | 0.17% | 10,165 |
| Feb 25, 2025 | 35.15 | 35.19 | 35.13 | 35.19 | 0.20 | 0.57% | 22,900 |
| Feb 24, 2025 | 34.90 | 35.00 | 34.90 | 34.99 | 0.07 | 0.20% | 7,220 |
| Feb 21, 2025 | 34.83 | 34.95 | 34.83 | 34.92 | 0.12 | 0.34% | 13,601 |
| Feb 20, 2025 | 34.77 | 34.81 | 34.72 | 34.80 | 0.08 | 0.23% | 8,400 |
| Feb 19, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 0.01 | 0.03% | 9,300 |
| Feb 18, 2025 | 34.83 | 34.83 | 34.70 | 34.71 | -0.10 | -0.29% | 5,400 |
| Feb 14, 2025 | 34.86 | 34.86 | 34.80 | 34.81 | 0.10 | 0.29% | 17,200 |
| Feb 13, 2025 | 34.65 | 34.72 | 34.64 | 34.71 | 0.22 | 0.64% | 12,246 |
| Feb 12, 2025 | 34.47 | 34.51 | 34.47 | 34.49 | -0.17 | -0.49% | 10,000 |
| Feb 11, 2025 | 34.67 | 34.67 | 34.66 | 34.66 | -0.08 | -0.23% | 4,707 |
| Feb 10, 2025 | 34.78 | 34.79 | 34.73 | 34.74 | 0.01 | 0.03% | 6,129 |
| Feb 7, 2025 | 34.74 | 34.74 | 34.68 | 34.73 | -0.09 | -0.26% | 22,700 |
| Feb 6, 2025 | 34.82 | 34.83 | 34.77 | 34.82 | -0.03 | -0.09% | 54,600 |
| Feb 5, 2025 | 34.80 | 34.87 | 34.80 | 34.85 | 0.18 | 0.52% | 21,200 |
| Feb 4, 2025 | 34.56 | 34.67 | 34.55 | 34.67 | 0.04 | 0.12% | 11,800 |
| Feb 3, 2025 | 34.79 | 34.79 | 34.61 | 34.63 | 0.08 | 0.23% | 11,900 |
| Jan 31, 2025 | 34.65 | 34.65 | 34.52 | 34.55 | -0.08 | -0.23% | 17,800 |
| Jan 30, 2025 | 34.65 | 34.69 | 34.61 | 34.63 | -0.06 | -0.17% | 7,740 |
| Jan 29, 2025 | 34.75 | 34.75 | 34.63 | 34.69 | -0.02 | -0.06% | 23,421 |
| Jan 28, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 0.09 | 0.26% | 14,000 |
| Jan 27, 2025 | 34.70 | 34.70 | 34.62 | 34.62 | 0.09 | 0.26% | 22,300 |
| Jan 24, 2025 | 34.51 | 34.55 | 34.49 | 34.53 | 0.04 | 0.12% | 14,846 |
| Jan 23, 2025 | 34.45 | 34.49 | 34.45 | 34.49 | -0.07 | -0.20% | 8,830 |
| Jan 22, 2025 | 34.57 | 34.60 | 34.52 | 34.56 | -0.03 | -0.09% | 155,000 |
| Jan 21, 2025 | 34.58 | 34.59 | 34.53 | 34.59 | 0.14 | 0.41% | 6,400 |
| Jan 17, 2025 | 34.56 | 34.56 | 34.43 | 34.45 | -0.04 | -0.12% | 29,719 |
| Jan 16, 2025 | 34.40 | 34.53 | 34.39 | 34.49 | 0.09 | 0.26% | 129,718 |
| Jan 15, 2025 | 34.39 | 34.40 | 34.35 | 34.40 | 0.28 | 0.82% | 7,124 |
| Jan 14, 2025 | 34.13 | 34.13 | 34.09 | 34.12 | 0.01 | 0.03% | 17,707 |
| Jan 13, 2025 | 34.16 | 34.16 | 34.09 | 34.11 | -0.05 | -0.15% | 22,510 |
| Jan 10, 2025 | 34.20 | 34.24 | 34.10 | 34.16 | -0.20 | -0.58% | 11,931 |
| Jan 8, 2025 | 34.28 | 34.36 | 34.27 | 34.36 | 0.04 | 0.12% | 23,800 |
| Jan 7, 2025 | 34.41 | 34.41 | 34.28 | 34.32 | -0.10 | -0.29% | 18,700 |
| Jan 6, 2025 | 34.43 | 34.44 | 34.39 | 34.42 | -0.02 | -0.06% | 5,018 |
| Jan 3, 2025 | 34.54 | 34.54 | 34.43 | 34.44 | -0.05 | -0.14% | 9,800 |
| Jan 2, 2025 | 34.56 | 34.57 | 34.47 | 34.49 | -0.01 | -0.03% | 59,700 |
| Dec 31, 2024 | 34.57 | 34.57 | 34.50 | 34.50 | -0.26 | -0.75% | 748 |
| Dec 30, 2024 | 34.75 | 34.77 | 34.74 | 34.76 | 0.13 | 0.38% | 4,423 |
| Dec 27, 2024 | 34.67 | 34.67 | 34.62 | 34.63 | -0.06 | -0.17% | 12,600 |
| Dec 26, 2024 | 34.59 | 34.69 | 34.59 | 34.69 | 0.04 | 0.12% | 3,200 |
| Dec 24, 2024 | 34.58 | 34.65 | 34.57 | 34.65 | 0.01 | 0.03% | 12,200 |
| Dec 23, 2024 | 34.72 | 34.72 | 34.62 | 34.64 | -0.09 | -0.26% | 6,506 |
| Dec 20, 2024 | 34.75 | 34.80 | 34.72 | 34.73 | 0.10 | 0.29% | 11,317 |
| Dec 19, 2024 | 34.68 | 34.68 | 34.60 | 34.63 | -0.14 | -0.40% | 4,100 |
| Dec 18, 2024 | 34.97 | 35.01 | 34.77 | 34.77 | -0.20 | -0.57% | 101,800 |
| Dec 17, 2024 | 34.97 | 35.00 | 34.95 | 34.97 | -0.02 | -0.06% | 3,824 |