|
Closing price on 6/2/2026
|
|
| Open |
45.05 |
| High |
45.05 |
| Low |
42.15 |
| Volume |
7,400 |
| Split-adjusted Price |
43.00 |
|
|
HRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-2.05 / -4.55%
|
45.05
|
45.05
|
42.15
|
43.00
|
43.12
|
43.00
|
7,400
|
|
|
6/1/2026
|
+0.30 / +0.67%
|
44.75
|
45.10
|
44.75
|
45.05
|
45.01
|
45.05
|
1,800
|
|
|
5/29/2026
|
-0.25 / -0.56%
|
45.00
|
45.50
|
44.75
|
44.75
|
44.94
|
44.75
|
6,500
|
|
|
5/28/2026
|
-3.00 / -6.25%
|
48.00
|
48.00
|
44.70
|
45.00
|
45.18
|
45.00
|
7,100
|
|
|
5/27/2026
|
-0.50 / -1.03%
|
48.50
|
48.50
|
45.45
|
48.00
|
47.14
|
48.00
|
1,300
|
|
|
5/26/2026
|
-3.50 / -6.73%
|
52.00
|
52.00
|
48.40
|
48.50
|
48.54
|
48.50
|
11,000
|
|
|
5/25/2026
|
+1.30 / +2.56%
|
50.70
|
54.10
|
50.60
|
52.00
|
52.53
|
52.00
|
12,200
|
|
|
5/22/2026
|
+3.25 / +6.85%
|
44.15
|
50.70
|
44.15
|
50.70
|
46.56
|
50.70
|
48,400
|
|
|
5/21/2026
|
-3.55 / -6.96%
|
47.45
|
47.45
|
47.45
|
47.45
|
47.45
|
47.45
|
1,300
|
|
|
5/20/2026
|
-3.80 / -6.93%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
15,000
|
|
|
5/19/2026
|
-4.10 / -6.96%
|
63.00
|
63.00
|
54.80
|
54.80
|
58.64
|
54.80
|
46,400
|
|
|
5/18/2026
|
+3.80 / +6.90%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
17,300
|
|
|
5/15/2026
|
+3.60 / +6.99%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
14,400
|
|
|
5/14/2026
|
+3.35 / +6.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
16,800
|
|
|
5/13/2026
|
+3.15 / +7.00%
|
48.15
|
48.15
|
48.15
|
48.15
|
48.15
|
48.15
|
18,500
|
|
|
5/12/2026
|
+2.90 / +6.89%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
15,800
|
|
|
5/11/2026
|
+2.75 / +6.99%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
15,600
|
|
|
5/8/2026
|
+2.55 / +6.93%
|
39.35
|
39.35
|
39.30
|
39.35
|
39.35
|
39.35
|
14,500
|
|
|
5/7/2026
|
+2.40 / +6.98%
|
36.00
|
36.80
|
36.00
|
36.80
|
36.59
|
36.80
|
5,400
|
|
|
5/6/2026
|
-2.10 / -5.75%
|
34.05
|
34.40
|
34.00
|
34.40
|
34.13
|
34.40
|
4,100
|
|
|
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
|
|
|