Closing price on 4/29/2021
|
|
Open |
70.00 |
High |
70.00 |
Low |
70.00 |
Volume |
300 |
Split-adjusted Price |
69.59 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
69.59
|
300
|
|
4/28/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
68.59
|
0
|
|
4/27/2021
|
+0.50 / +0.73%
|
72.00
|
72.00
|
69.00
|
69.00
|
71.74
|
68.59
|
2,300
|
|
4/26/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
68.10
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
68.10
|
0
|
|
4/22/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
68.10
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
63.80
|
68.50
|
63.80
|
68.50
|
68.21
|
68.10
|
1,600
|
|
4/19/2021
|
+0.10 / +0.15%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
68.10
|
5,000
|
|
4/16/2021
|
+0.20 / +0.29%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
68.00
|
3,100
|
|
4/15/2021
|
+4.40 / +6.90%
|
68.10
|
68.20
|
68.10
|
68.20
|
68.20
|
67.80
|
3,600
|
|
4/14/2021
|
0.00 / 0.00%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
63.42
|
200
|
|
4/13/2021
|
+4.10 / +6.87%
|
63.80
|
63.80
|
55.60
|
63.80
|
61.75
|
63.42
|
400
|
|
4/12/2021
|
+3.90 / +6.99%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
59.35
|
100
|
|
4/9/2021
|
+3.60 / +6.90%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
55.47
|
200
|
|
4/8/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
51.89
|
0
|
|
4/7/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
51.89
|
0
|
|
4/6/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
51.89
|
0
|
|
4/5/2021
|
-3.80 / -6.79%
|
57.00
|
57.00
|
52.20
|
52.20
|
54.73
|
51.89
|
300
|
|
4/2/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
55.67
|
0
|
|
4/1/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
55.67
|
100
|
|
3/31/2021
|
-3.30 / -5.56%
|
59.30
|
59.30
|
56.00
|
56.00
|
57.65
|
55.67
|
200
|
|
3/30/2021
|
-3.70 / -5.87%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
58.95
|
100
|
|
3/29/2021
|
-4.40 / -6.53%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
62.63
|
100
|
|
3/26/2021
|
+4.40 / +6.98%
|
66.00
|
67.40
|
66.00
|
67.40
|
67.37
|
67.00
|
4,400
|
|
3/25/2021
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.01
|
62.63
|
10,200
|
|
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
|
|
|