Closing price on 2/23/2021
|
|
Open |
59.50 |
High |
59.50 |
Low |
59.50 |
Volume |
0 |
Split-adjusted Price |
59.15 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
59.15
|
0
|
|
2/22/2021
|
-3.60 / -5.71%
|
63.00
|
63.00
|
59.50
|
59.50
|
61.83
|
59.15
|
300
|
|
2/19/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/9/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
0
|
|
2/4/2021
|
+4.10 / +6.95%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
62.73
|
100
|
|
2/3/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
58.65
|
1,100
|
|
2/2/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
58.65
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
58.65
|
4,900
|
|
1/29/2021
|
-0.60 / -1.01%
|
59.60
|
59.60
|
59.00
|
59.00
|
59.02
|
58.65
|
2,800
|
|
1/28/2021
|
-4.40 / -6.88%
|
60.00
|
60.00
|
59.60
|
59.60
|
59.60
|
59.25
|
11,100
|
|
1/27/2021
|
+4.00 / +6.67%
|
64.20
|
64.20
|
64.00
|
64.00
|
64.15
|
63.62
|
1,300
|
|
1/26/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
59.65
|
300
|
|
1/25/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
59.65
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
59.65
|
7,000
|
|
1/21/2021
|
+1.00 / +1.69%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
59.65
|
1,000
|
|
1/20/2021
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
58.65
|
2,600
|
|
1/19/2021
|
-2.90 / -4.61%
|
62.90
|
62.90
|
60.00
|
60.00
|
60.24
|
59.65
|
2,400
|
|
1/18/2021
|
0.00 / 0.00%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
62.53
|
0
|
|
1/15/2021
|
-4.10 / -6.12%
|
63.00
|
63.10
|
62.40
|
62.90
|
62.86
|
62.53
|
36,900
|
|
1/14/2021
|
-5.00 / -6.94%
|
72.00
|
72.00
|
67.00
|
67.00
|
67.14
|
66.61
|
83,100
|
|
1/13/2021
|
-5.00 / -6.49%
|
77.00
|
77.00
|
71.70
|
72.00
|
72.32
|
71.58
|
17,400
|
|
1/12/2021
|
+5.00 / +6.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
76.55
|
300
|
|
1/11/2021
|
+4.70 / +6.98%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
71.58
|
200
|
|
1/8/2021
|
+4.40 / +7.00%
|
67.30
|
67.30
|
67.30
|
67.30
|
67.30
|
66.90
|
800
|
|
1/7/2021
|
+4.10 / +6.97%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
62.53
|
8,200
|
|
1/6/2021
|
+3.80 / +6.91%
|
55.00
|
58.80
|
55.00
|
58.80
|
58.38
|
58.45
|
53,100
|
|
|