|
Closing price on 5/5/2026
|
|
| Open |
37.00 |
| High |
37.20 |
| Low |
36.50 |
| Volume |
4,500 |
| Split-adjusted Price |
36.50 |
|
|
HRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
-2.70 / -6.89%
|
37.00
|
37.20
|
36.50
|
36.50
|
36.61
|
36.50
|
4,500
|
|
|
5/4/2026
|
0.00 / 0.00%
|
37.00
|
39.20
|
36.50
|
39.20
|
37.08
|
39.20
|
1,200
|
|
|
4/29/2026
|
-2.80 / -6.67%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
100
|
|
|
4/28/2026
|
-1.50 / -3.45%
|
42.90
|
42.90
|
40.70
|
42.00
|
41.99
|
42.00
|
3,000
|
|
|
4/24/2026
|
+1.60 / +3.82%
|
39.10
|
43.50
|
39.10
|
43.50
|
39.71
|
43.50
|
900
|
|
|
4/23/2026
|
0.00 / 0.00%
|
44.40
|
44.40
|
40.10
|
41.90
|
41.22
|
41.90
|
1,600
|
|
|
4/22/2026
|
-0.75 / -1.76%
|
42.65
|
42.70
|
40.35
|
41.90
|
41.57
|
41.90
|
2,200
|
|
|
4/21/2026
|
-0.15 / -0.35%
|
40.60
|
42.70
|
40.25
|
42.65
|
41.32
|
42.65
|
4,800
|
|
|
4/20/2026
|
-0.20 / -0.47%
|
43.00
|
43.00
|
40.10
|
42.80
|
41.87
|
42.80
|
2,800
|
|
|
4/17/2026
|
+2.35 / +5.78%
|
38.00
|
43.40
|
38.00
|
43.00
|
42.44
|
43.00
|
3,600
|
|
|
4/16/2026
|
-3.00 / -6.87%
|
45.85
|
45.85
|
40.60
|
40.65
|
43.13
|
40.65
|
4,600
|
|
|
4/15/2026
|
-3.25 / -6.93%
|
46.90
|
46.90
|
43.65
|
43.65
|
43.88
|
43.65
|
3,100
|
|
|
4/14/2026
|
+2.00 / +4.45%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
200
|
|
|
4/13/2026
|
+1.15 / +2.63%
|
40.70
|
44.90
|
40.70
|
44.90
|
40.89
|
44.90
|
9,500
|
|
|
4/10/2026
|
0.00 / 0.00%
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
0
|
|
|
4/9/2026
|
0.00 / 0.00%
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
0
|
|
|
4/8/2026
|
-3.25 / -6.91%
|
44.00
|
44.00
|
43.75
|
43.75
|
43.78
|
43.75
|
3,700
|
|
|
4/7/2026
|
-0.10 / -0.21%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
100
|
|
|
4/6/2026
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
100
|
|
|
4/3/2026
|
-3.30 / -6.55%
|
50.00
|
50.00
|
47.00
|
47.10
|
49.01
|
47.10
|
2,700
|
|
|
4/2/2026
|
-1.00 / -1.95%
|
50.00
|
51.40
|
47.90
|
50.40
|
49.80
|
50.40
|
3,600
|
|
|
4/1/2026
|
-1.60 / -3.02%
|
53.00
|
53.00
|
49.60
|
51.40
|
51.33
|
51.40
|
800
|
|
|
3/31/2026
|
+3.20 / +6.43%
|
53.00
|
53.20
|
48.00
|
53.00
|
52.66
|
53.00
|
9,800
|
|
|
3/30/2026
|
0.00 / 0.00%
|
46.45
|
49.80
|
46.35
|
49.80
|
47.01
|
49.80
|
2,200
|
|
|
3/27/2026
|
-3.70 / -6.92%
|
49.80
|
57.20
|
49.80
|
49.80
|
52.45
|
49.80
|
15,000
|
|
|
3/26/2026
|
-4.00 / -6.96%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
900
|
|
|
3/25/2026
|
-4.30 / -6.96%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
100
|
|
|
3/24/2026
|
-4.60 / -6.93%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
400
|
|
|
3/23/2026
|
-4.90 / -6.87%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
100
|
|
|
3/20/2026
|
-5.30 / -6.92%
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
2,000
|
|
|