Closing price on 3/24/2021
|
|
Open |
61.40 |
High |
62.00 |
Low |
61.40 |
Volume |
2,700 |
Split-adjusted Price |
61.64 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2021
|
-4.00 / -6.06%
|
61.40
|
62.00
|
61.40
|
62.00
|
61.42
|
61.64
|
2,700
|
|
3/23/2021
|
+3.90 / +6.28%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
65.61
|
1,000
|
|
3/22/2021
|
+0.10 / +0.16%
|
63.00
|
66.30
|
62.00
|
62.10
|
64.60
|
61.73
|
5,600
|
|
3/19/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
61.64
|
1,000
|
|
3/18/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
61.64
|
0
|
|
3/17/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
61.64
|
1,100
|
|
3/16/2021
|
+4.00 / +6.90%
|
58.00
|
62.00
|
58.00
|
62.00
|
61.67
|
61.64
|
1,200
|
|
3/15/2021
|
+2.00 / +3.57%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
57.66
|
1,900
|
|
3/12/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
55.67
|
100
|
|
3/11/2021
|
+3.00 / +5.66%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
55.67
|
1,500
|
|
3/10/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
15,300
|
|
3/9/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
0
|
|
3/8/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
0
|
|
3/5/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
1,500
|
|
3/4/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
100
|
|
3/3/2021
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
300
|
|
3/2/2021
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
55.17
|
400
|
|
3/1/2021
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
55.17
|
100
|
|
2/26/2021
|
-4.00 / -6.72%
|
63.60
|
63.60
|
55.50
|
55.50
|
60.90
|
55.17
|
300
|
|
2/25/2021
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
59.15
|
200
|
|
2/24/2021
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
59.15
|
0
|
|
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
|
|
|