(HCRB)
CBOE: HCRB
· Real-Time Price · USD
35.22
-0.03 (-0.10%)
At close: Aug 29, 2025, 2:58 PM
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.30 | 35.30 | 35.21 | 35.24 | 35.22 | -0.03% | 11,219 |
| Aug 28, 2025 | 35.18 | 35.28 | 35.18 | 35.25 | 35.25 | -0.20% | 5,338 |
| Aug 27, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 35.21 | 0.09% | 9,417 |
| Aug 26, 2025 | 35.22 | 35.29 | 35.22 | 35.29 | 35.18 | 0.06% | 15,800 |
| Aug 25, 2025 | 35.23 | 35.30 | 35.21 | 35.27 | 35.16 | 0.03% | 20,236 |
| Aug 22, 2025 | 35.17 | 35.28 | 35.17 | 35.26 | 35.15 | 0.43% | 9,829 |
| Aug 21, 2025 | 35.14 | 35.16 | 35.08 | 35.11 | 35.00 | -0.17% | 5,500 |
| Aug 20, 2025 | 35.15 | 35.20 | 35.13 | 35.17 | 35.06 | 0.06% | 6,900 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.12 | 35.15 | 35.04 | 0.17% | 6,205 |
| Aug 18, 2025 | 35.16 | 35.16 | 35.07 | 35.09 | 34.98 | -0.06% | 12,548 |
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 35.00 | -0.20% | 11,200 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 35.06 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 35.16 | 0.43% | 71,100 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 35.01 | -0.06% | 5,705 |
| Aug 11, 2025 | 35.16 | 35.19 | 35.14 | 35.14 | 35.03 | 0.06% | 3,000 |
| Aug 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 35.00 | -0.23% | 4,500 |
| Aug 7, 2025 | 35.20 | 35.25 | 35.16 | 35.20 | 35.09 | -0.03% | 26,522 |
| Aug 6, 2025 | 35.18 | 35.23 | 35.16 | 35.21 | 35.10 | -0.09% | 13,900 |
| Aug 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.13 | 0.03% | 4,326 |
| Aug 4, 2025 | 35.19 | 35.24 | 35.15 | 35.23 | 35.12 | 0.11% | 7,427 |