Closing price on 6/15/2020
|
|
Open |
38.00 |
High |
39.80 |
Low |
38.00 |
Volume |
430 |
Split-adjusted Price |
39.57 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2020
|
+2.60 / +6.99%
|
38.00
|
39.80
|
38.00
|
39.80
|
39.53
|
39.57
|
430
|
|
6/12/2020
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
36.98
|
0
|
|
6/11/2020
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
36.98
|
0
|
|
6/10/2020
|
-2.80 / -7.00%
|
38.00
|
38.00
|
37.20
|
37.20
|
37.60
|
36.98
|
2,320
|
|
6/9/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.76
|
0
|
|
6/8/2020
|
+2.00 / +5.26%
|
38.00
|
40.00
|
38.00
|
40.00
|
39.89
|
39.76
|
5,590
|
|
6/5/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
440
|
|
6/4/2020
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.00
|
38.00
|
38.90
|
37.78
|
270
|
|
6/3/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
260
|
|
6/2/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
352,730
|
|
6/1/2020
|
0.00 / 0.00%
|
38.00
|
40.00
|
38.00
|
38.00
|
38.50
|
37.78
|
2,260
|
|
5/29/2020
|
0.00 / 0.00%
|
39.60
|
40.00
|
38.00
|
38.00
|
39.63
|
37.78
|
3,280
|
|
5/28/2020
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.00
|
38.00
|
38.64
|
37.78
|
1,760
|
|
5/27/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
260
|
|
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
|
|
|