HCRB(HCRB)
HCRB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $34.56 | $34.65 | $34.55 | $34.64 | 26,132 |
| 8/3/2026 | $34.43 | $34.48 | $34.43 | $34.46 | 175,300 |
| 7/31/2026 | $34.51 | $34.51 | $34.36 | $34.40 | 24,631 |
| 7/30/2026 | $34.50 | $34.59 | $34.47 | $34.53 | 46,801 |
| 7/29/2026 | $34.66 | $34.75 | $34.62 | $34.62 | 26,200 |
| 7/28/2026 | $34.66 | $34.75 | $34.63 | $34.74 | 26,500 |
| 7/27/2026 | $34.61 | $34.66 | $34.58 | $34.64 | 38,023 |
| 7/24/2026 | $34.58 | $34.61 | $34.53 | $34.56 | 15,235 |
| 7/23/2026 | $34.47 | $34.65 | $34.47 | $34.50 | 26,700 |
| 7/22/2026 | $34.65 | $34.66 | $34.59 | $34.61 | 23,600 |
| 7/21/2026 | $34.70 | $34.71 | $34.66 | $34.67 | 19,300 |
| 7/20/2026 | $34.83 | $34.83 | $34.73 | $34.74 | 15,222 |
| 7/17/2026 | $34.99 | $34.99 | $34.82 | $34.85 | 31,139 |
| 7/16/2026 | $34.74 | $34.81 | $34.74 | $34.81 | 12,043 |
| 7/15/2026 | $34.83 | $34.87 | $34.78 | $34.86 | 29,600 |
| 7/14/2026 | $34.75 | $34.81 | $34.74 | $34.77 | 15,009 |
| 7/13/2026 | $34.75 | $34.75 | $34.65 | $34.67 | 14,949 |
| 7/10/2026 | $34.80 | $34.82 | $34.76 | $34.80 | 12,630 |
| 7/9/2026 | $34.77 | $34.86 | $34.77 | $34.81 | 14,400 |
| 7/8/2026 | $34.78 | $34.82 | $34.71 | $34.76 | 27,000 |
| 7/7/2026 | $35.00 | $35.00 | $34.82 | $34.85 | 12,134 |
| 7/6/2026 | $34.98 | $34.99 | $34.93 | $34.99 | 7,800 |
| 7/2/2026 | $34.94 | $34.98 | $34.91 | $34.97 | 20,002 |
| 7/1/2026 | $34.93 | $34.96 | $34.90 | $34.91 | 26,200 |
| 6/30/2026 | $35.18 | $35.18 | $34.99 | $34.99 | 7,226 |
| 6/29/2026 | $35.15 | $35.15 | $35.10 | $35.13 | 11,518 |
| 6/26/2026 | $35.20 | $35.25 | $35.20 | $35.24 | 393,300 |
| 6/25/2026 | $35.24 | $35.25 | $35.17 | $35.17 | 84,014 |
| 6/24/2026 | $35.14 | $35.19 | $35.13 | $35.19 | 24,311 |
| 6/23/2026 | $34.99 | $35.07 | $34.98 | $35.05 | 19,046 |
| 6/22/2026 | $35.00 | $35.00 | $34.93 | $34.99 | 11,700 |
| 6/18/2026 | $35.08 | $35.11 | $35.04 | $35.04 | 183,200 |
| 6/17/2026 | $35.13 | $35.15 | $34.99 | $34.99 | 29,442 |
| 6/16/2026 | $35.18 | $35.18 | $35.07 | $35.13 | 12,200 |
| 6/15/2026 | $35.17 | $35.17 | $35.05 | $35.05 | 8,700 |
| 6/12/2026 | $35.01 | $35.01 | $34.96 | $35.00 | 8,100 |
| 6/11/2026 | $34.89 | $35.05 | $34.88 | $35.05 | 42,200 |
| 6/10/2026 | $34.91 | $34.91 | $34.85 | $34.85 | 15,102 |
| 6/9/2026 | $34.85 | $34.92 | $34.84 | $34.89 | 31,600 |
| 6/8/2026 | $34.88 | $34.89 | $34.82 | $34.83 | 18,700 |
| 6/5/2026 | $34.94 | $34.94 | $34.82 | $34.82 | 15,900 |
| 6/4/2026 | $34.98 | $35.07 | $34.94 | $34.98 | 108,700 |
| 6/3/2026 | $34.95 | $35.03 | $34.90 | $34.92 | 105,900 |
| 6/2/2026 | $35.03 | $35.03 | $34.97 | $35.00 | 74,900 |
| 6/1/2026 | $34.90 | $35.01 | $34.89 | $35.01 | 86,100 |
| 5/29/2026 | $35.03 | $35.04 | $34.99 | $35.00 | 155,200 |
| 5/28/2026 | $34.93 | $34.99 | $34.90 | $34.98 | 12,417 |
| 5/27/2026 | $35.03 | $35.04 | $35.02 | $35.03 | 9,519 |
| 5/26/2026 | $35.04 | $35.04 | $34.97 | $35.00 | 13,027 |
| 5/22/2026 | $34.90 | $34.90 | $34.81 | $34.87 | 18,000 |
| 5/21/2026 | $34.79 | $34.84 | $34.71 | $34.82 | 24,322 |
| 5/20/2026 | $34.68 | $34.81 | $34.62 | $34.81 | 29,833 |
| 5/19/2026 | $34.68 | $34.68 | $34.56 | $34.61 | 29,500 |
| 5/18/2026 | $34.79 | $34.79 | $34.71 | $34.75 | 6,200 |
| 5/15/2026 | $34.85 | $34.85 | $34.75 | $34.78 | 36,203 |
| 5/14/2026 | $35.10 | $35.10 | $34.99 | $34.99 | 14,300 |
| 5/13/2026 | $35.05 | $35.05 | $34.92 | $35.00 | 30,700 |
| 5/12/2026 | $35.09 | $35.09 | $34.96 | $34.98 | 6,140 |
| 5/11/2026 | $35.17 | $35.17 | $35.07 | $35.09 | 25,300 |
| 5/8/2026 | $35.15 | $35.17 | $35.13 | $35.16 | 20,500 |
| 5/7/2026 | $35.20 | $35.20 | $35.07 | $35.07 | 11,421 |