Closing price on 5/26/2020
|
|
Open |
38.00 |
High |
38.00 |
Low |
38.00 |
Volume |
4,430 |
Split-adjusted Price |
37.78 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
4,430
|
|
5/25/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
1,260
|
|
5/22/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
470
|
|
5/21/2020
|
-0.50 / -1.30%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
180
|
|
5/20/2020
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.27
|
350
|
|
5/19/2020
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.27
|
180
|
|
5/18/2020
|
+2.50 / +6.94%
|
36.00
|
38.50
|
36.00
|
38.50
|
37.04
|
38.27
|
1,350
|
|
5/15/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.79
|
190
|
|
5/14/2020
|
-1.25 / -3.36%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.79
|
370
|
|
5/13/2020
|
-2.75 / -6.88%
|
37.25
|
37.25
|
37.25
|
37.25
|
37.25
|
37.03
|
220
|
|
5/12/2020
|
+2.50 / +6.67%
|
37.50
|
40.00
|
37.50
|
40.00
|
38.75
|
39.76
|
916,342
|
|
5/11/2020
|
+0.65 / +1.76%
|
34.30
|
39.40
|
34.30
|
37.50
|
36.46
|
37.28
|
9,160
|
|
5/8/2020
|
+2.40 / +6.97%
|
35.20
|
36.85
|
35.20
|
36.85
|
36.36
|
36.63
|
880
|
|
5/7/2020
|
+2.25 / +6.99%
|
33.50
|
34.45
|
33.50
|
34.45
|
33.98
|
34.25
|
630
|
|
5/6/2020
|
-1.30 / -3.88%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.01
|
180
|
|
5/5/2020
|
-1.80 / -5.10%
|
37.75
|
37.75
|
33.50
|
33.50
|
35.63
|
33.30
|
240
|
|
5/4/2020
|
+2.30 / +6.97%
|
33.00
|
35.30
|
33.00
|
35.30
|
34.51
|
35.09
|
1,420
|
|
4/29/2020
|
-2.30 / -6.52%
|
35.80
|
37.50
|
33.00
|
33.00
|
35.94
|
32.81
|
1,280
|
|
4/28/2020
|
+2.30 / +6.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.09
|
450
|
|
4/27/2020
|
+2.15 / +6.97%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
32.81
|
530
|
|
4/24/2020
|
+2.00 / +6.93%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.67
|
430
|
|
4/23/2020
|
-2.15 / -6.94%
|
33.15
|
33.15
|
28.85
|
28.85
|
30.00
|
28.68
|
900
|
|
4/22/2020
|
-1.30 / -4.02%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.82
|
509,110
|
|
4/21/2020
|
-2.40 / -6.92%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.40
|
32.11
|
280
|
|
4/20/2020
|
-2.50 / -6.72%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
34.50
|
180
|
|
4/17/2020
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
36.98
|
346,704
|
|
4/16/2020
|
-0.90 / -2.20%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.76
|
200
|
|
4/15/2020
|
+1.90 / +4.87%
|
41.50
|
41.50
|
40.80
|
40.90
|
41.18
|
40.66
|
210
|
|
4/14/2020
|
-2.90 / -6.92%
|
41.60
|
44.80
|
39.00
|
39.00
|
41.10
|
38.77
|
1,130
|
|
4/13/2020
|
+2.70 / +6.89%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
41.65
|
10
|
|
|