(HCRB)
CBOE: HCRB
· Real-Time Price · USD
35.09
-0.02 (-0.06%)
At close: Aug 18, 2025, 2:32 PM
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 35.11 | -0.20% | 11,200 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 35.18 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 35.27 | 0.43% | 71,100 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 35.12 | -0.06% | 5,705 |
| Aug 11, 2025 | 35.16 | 35.19 | 35.14 | 35.14 | 35.14 | 0.06% | 3,000 |
| Aug 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 35.12 | -0.23% | 4,500 |
| Aug 7, 2025 | 35.20 | 35.25 | 35.16 | 35.20 | 35.20 | -0.03% | 26,522 |
| Aug 6, 2025 | 35.18 | 35.23 | 35.16 | 35.21 | 35.21 | -0.09% | 13,900 |
| Aug 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.24 | 0.03% | 4,326 |
| Aug 4, 2025 | 35.19 | 35.24 | 35.15 | 35.23 | 35.23 | 0.11% | 7,427 |
| Aug 1, 2025 | 35.10 | 35.20 | 35.10 | 35.19 | 35.19 | 0.86% | 3,210 |
| Jul 31, 2025 | 34.93 | 34.94 | 34.88 | 34.89 | 34.89 | 0.06% | 5,707 |
| Jul 30, 2025 | 34.86 | 34.93 | 34.85 | 34.87 | 34.87 | -0.63% | 10,100 |
| Jul 29, 2025 | 34.98 | 35.09 | 34.97 | 35.09 | 34.97 | 0.52% | 14,400 |
| Jul 28, 2025 | 34.91 | 34.93 | 34.88 | 34.91 | 34.78 | -0.17% | 6,901 |
| Jul 25, 2025 | 34.90 | 34.97 | 34.90 | 34.97 | 34.84 | 0.23% | 16,115 |
| Jul 24, 2025 | 34.87 | 34.93 | 34.87 | 34.89 | 34.76 | -0.09% | 6,148 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.92 | 34.92 | 34.80 | -0.20% | 6,910 |
| Jul 22, 2025 | 34.95 | 35.02 | 34.94 | 34.99 | 34.86 | 0.20% | 10,640 |
| Jul 21, 2025 | 34.98 | 34.99 | 34.92 | 34.92 | 34.80 | 0.26% | 8,900 |