|
Closing price on 11/13/2017
|
|
Open |
36.95 |
High |
36.95 |
Low |
35.50 |
Volume |
1,180 |
Split-adjusted Price |
35.29 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2017
|
0.00 / 0.00%
|
36.95
|
36.95
|
35.50
|
35.50
|
35.59
|
35.29
|
1,180
|
|
11/10/2017
|
+1.50 / +4.41%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.54
|
35.29
|
1,210
|
|
11/9/2017
|
-1.50 / -4.23%
|
37.90
|
37.90
|
34.00
|
34.00
|
35.48
|
33.80
|
310
|
|
11/8/2017
|
-0.10 / -0.28%
|
33.15
|
35.50
|
33.15
|
35.50
|
34.65
|
35.29
|
3,550
|
|
11/7/2017
|
-1.30 / -3.52%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
35.39
|
3,010
|
|
11/6/2017
|
+0.30 / +0.82%
|
35.00
|
36.90
|
35.00
|
36.90
|
35.26
|
36.68
|
10,010
|
|
11/3/2017
|
+0.60 / +1.67%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
36.38
|
10
|
|
11/2/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.79
|
0
|
|
11/1/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.79
|
0
|
|
10/31/2017
|
+0.50 / +1.41%
|
35.10
|
36.00
|
35.10
|
36.00
|
35.71
|
35.79
|
280
|
|
10/30/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.29
|
730
|
|
10/27/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.29
|
230
|
|
10/26/2017
|
-2.50 / -6.58%
|
36.50
|
36.50
|
35.50
|
35.50
|
36.47
|
35.29
|
5,100
|
|
10/25/2017
|
+1.50 / +4.11%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
10
|
|
10/24/2017
|
-0.50 / -1.35%
|
35.55
|
36.50
|
35.55
|
36.50
|
36.03
|
36.29
|
5,300
|
|
10/23/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
36.78
|
850,000
|
|
10/20/2017
|
-0.45 / -1.20%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.50
|
36.78
|
850,210
|
|
10/19/2017
|
-0.95 / -2.47%
|
36.20
|
37.45
|
36.00
|
37.45
|
36.22
|
37.23
|
870,180
|
|
10/18/2017
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.17
|
850,000
|
|
10/17/2017
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.17
|
850,000
|
|
10/16/2017
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.17
|
850,000
|
|
10/13/2017
|
-0.10 / -0.26%
|
36.00
|
38.40
|
36.00
|
38.40
|
36.27
|
38.17
|
860,090
|
|
10/12/2017
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.27
|
850,000
|
|
10/11/2017
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.27
|
850,000
|
|
10/10/2017
|
+2.00 / +5.48%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.27
|
850,010
|
|
10/9/2017
|
-2.20 / -5.68%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.29
|
850,100
|
|
10/6/2017
|
+1.20 / +3.20%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
38.47
|
850,010
|
|
10/5/2017
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.28
|
850,000
|
|
10/4/2017
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.28
|
850,000
|
|
10/3/2017
|
+1.00 / +2.74%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.00
|
37.28
|
865,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,718,200
|
8.68
|
0.81%
|
|
|
ABS
|
580,000
|
3.90
|
1.83%
|
|
|
APC
|
9,800
|
8.30
|
-2.35%
|
|
|
APH
|
556,400
|
7.25
|
0.14%
|
|
|
APP
|
11,100
|
5.90
|
0.00%
|
|
|
BMP
|
118,200
|
140.70
|
-0.78%
|
|
|
BRC
|
24,300
|
13.20
|
0.00%
|
|
|
BRR
|
4,600
|
18.80
|
-0.53%
|
|
|
CSV
|
1,285,400
|
36.30
|
0.28%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|