HCBC(HCBC)
HCBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $44.98 | $45.51 | $44.98 | $45.51 | 9 |
| 8/10/2026 | $44.98 | $44.98 | $44.98 | $44.98 | 223 |
| 8/7/2026 | $44.98 | $44.98 | $44.98 | $44.98 | 223 |
| 8/6/2026 | $44.98 | $44.98 | $44.98 | $44.98 | 223 |
| 8/5/2026 | $44.98 | $44.98 | $44.98 | $44.98 | 237 |
| 8/4/2026 | $44.25 | $44.25 | $44.25 | $44.25 | 326 |
| 8/3/2026 | $44.25 | $44.25 | $44.25 | $44.25 | 326 |
| 7/31/2026 | $44.08 | $44.08 | $44.08 | $44.08 | 1,000 |
| 7/30/2026 | $44.08 | $44.08 | $44.08 | $44.08 | 1,000 |
| 7/29/2026 | $44.08 | $44.08 | $44.08 | $44.08 | 1,000 |
| 7/28/2026 | $43.79 | $44.08 | $43.79 | $44.08 | 1,004 |
| 7/27/2026 | $43.40 | $43.62 | $43.40 | $43.54 | 5,700 |
| 7/24/2026 | $43.40 | $43.40 | $43.40 | $43.40 | 36 |
| 7/23/2026 | $43.40 | $43.47 | $43.40 | $43.40 | 1,900 |
| 7/22/2026 | $43.51 | $43.61 | $43.51 | $43.61 | 424 |
| 7/21/2026 | $43.50 | $43.75 | $43.50 | $43.75 | 4,200 |
| 7/20/2026 | $43.15 | $43.50 | $43.15 | $43.50 | 1,900 |
| 7/17/2026 | $43.16 | $43.16 | $43.16 | $43.16 | 232 |
| 7/16/2026 | $43.27 | $43.27 | $43.27 | $43.27 | - |
| 7/15/2026 | $43.00 | $43.27 | $43.00 | $43.27 | 200 |
| 7/14/2026 | $42.62 | $43.10 | $42.62 | $43.10 | 2,324 |
| 7/13/2026 | $42.92 | $42.92 | $42.92 | $42.92 | 100 |
| 7/10/2026 | $42.52 | $42.52 | $42.52 | $42.52 | 100 |
| 7/9/2026 | $42.51 | $42.52 | $42.51 | $42.52 | 200 |
| 7/8/2026 | $42.50 | $42.50 | $42.50 | $42.50 | 825 |
| 7/7/2026 | $42.84 | $42.85 | $42.84 | $42.85 | 305 |
| 7/6/2026 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 7/2/2026 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 7/1/2026 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 6/30/2026 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 6/29/2026 | $42.71 | $42.71 | $42.71 | $42.71 | 200 |
| 6/26/2026 | $42.71 | $42.71 | $42.71 | $42.71 | 200 |
| 6/25/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 6/24/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 6/23/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 6/22/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 6/18/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2,870 |
| 6/17/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 2,870 |
| 6/16/2026 | $40.52 | $42.29 | $40.52 | $41.88 | 5,000 |
| 6/15/2026 | $41.79 | $41.79 | $41.79 | $41.79 | 730 |
| 6/12/2026 | $41.79 | $41.79 | $41.79 | $41.79 | 730 |
| 6/11/2026 | $41.79 | $42.55 | $41.79 | $41.79 | 800 |
| 6/10/2026 | $40.57 | $40.57 | $40.57 | $40.57 | - |
| 6/9/2026 | $40.00 | $40.57 | $40.00 | $40.57 | 920 |
| 6/8/2026 | $40.00 | $40.00 | $40.00 | $40.00 | - |
| 6/5/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 3,009 |
| 6/4/2026 | $39.89 | $39.89 | $39.89 | $39.89 | - |
| 6/3/2026 | $39.50 | $39.89 | $39.50 | $39.89 | 700 |
| 6/2/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 627 |
| 6/1/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 1,600 |
| 5/29/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 400 |
| 5/28/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 5/27/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 120 |
| 5/26/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 2,501 |
| 5/22/2026 | $38.50 | $39.00 | $38.50 | $39.00 | 3,803 |
| 5/21/2026 | $38.42 | $38.42 | $38.42 | $38.42 | 100 |
| 5/20/2026 | $38.40 | $38.42 | $38.40 | $38.42 | 317 |
| 5/19/2026 | $38.16 | $38.50 | $38.16 | $38.45 | 1,804 |
| 5/18/2026 | $38.15 | $38.15 | $38.15 | $38.15 | 64 |
| 5/15/2026 | $38.15 | $38.15 | $38.15 | $38.15 | 100 |
| 5/14/2026 | $38.15 | $38.15 | $38.15 | $38.15 | 400 |
| 5/13/2026 | $38.15 | $38.16 | $38.15 | $38.15 | 2,011 |