Closing price on 5/4/2022
|
|
Open |
53.00 |
High |
53.00 |
Low |
53.00 |
Volume |
1,600 |
Split-adjusted Price |
52.69 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2022
|
-3.70 / -6.53%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
1,600
|
|
4/29/2022
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
56.37
|
0
|
|
4/28/2022
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
56.37
|
0
|
|
4/27/2022
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
56.37
|
0
|
|
4/26/2022
|
+3.70 / +6.98%
|
53.00
|
56.70
|
51.00
|
56.70
|
51.84
|
56.37
|
8,100
|
|
4/25/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
52.69
|
100
|
|
4/22/2022
|
-3.10 / -5.53%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.47
|
52.69
|
3,200
|
|
4/21/2022
|
0.00 / 0.00%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
55.77
|
0
|
|
4/20/2022
|
+3.60 / +6.86%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
55.77
|
1,000
|
|
4/19/2022
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
53.25
|
52.19
|
4,000
|
|
4/18/2022
|
-0.50 / -0.92%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
53.68
|
200
|
|
4/15/2022
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
54.18
|
200
|
|
4/14/2022
|
+0.20 / +0.37%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
54.18
|
400
|
|
4/13/2022
|
0.00 / 0.00%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
53.98
|
0
|
|
4/12/2022
|
-0.70 / -1.27%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
53.98
|
200
|
|
4/8/2022
|
+1.00 / +1.85%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.57
|
54.68
|
2,800
|
|
4/7/2022
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.52
|
53.68
|
2,200
|
|
4/6/2022
|
+1.60 / +3.05%
|
53.90
|
54.10
|
53.90
|
54.00
|
54.00
|
53.68
|
2,800
|
|
4/5/2022
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
52.09
|
0
|
|
4/4/2022
|
-0.30 / -0.57%
|
52.80
|
52.80
|
52.40
|
52.40
|
52.60
|
52.09
|
400
|
|
4/1/2022
|
0.00 / 0.00%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
52.39
|
0
|
|
3/31/2022
|
-0.10 / -0.19%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
52.39
|
900
|
|
3/30/2022
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
52.49
|
0
|
|
3/29/2022
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
52.49
|
0
|
|
3/28/2022
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
52.49
|
100
|
|
3/25/2022
|
-0.70 / -1.31%
|
50.10
|
52.80
|
50.10
|
52.80
|
52.38
|
52.49
|
2,100
|
|
3/24/2022
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
53.19
|
0
|
|
3/23/2022
|
+1.50 / +2.88%
|
52.00
|
53.50
|
52.00
|
53.50
|
52.50
|
53.19
|
400
|
|
3/22/2022
|
-0.10 / -0.19%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
51.69
|
200
|
|
3/21/2022
|
0.00 / 0.00%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
51.79
|
0
|
|
|