Closing price on 6/3/2016
|
|
Open |
38.00 |
High |
38.10 |
Low |
38.00 |
Volume |
13,010 |
Split-adjusted Price |
30.30 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2016
|
-0.20 / -0.52%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.05
|
30.30
|
13,010
|
|
6/2/2016
|
+0.30 / +0.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
30.46
|
20
|
|
6/1/2016
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.22
|
0
|
|
5/31/2016
|
+0.80 / +2.15%
|
36.70
|
38.00
|
36.70
|
38.00
|
36.76
|
30.22
|
5,060
|
|
5/30/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
0
|
|
5/27/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
0
|
|
5/26/2016
|
0.00 / 0.00%
|
34.60
|
37.20
|
34.60
|
37.20
|
35.90
|
29.58
|
20,280
|
|
5/25/2016
|
+0.30 / +0.81%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
540,010
|
|
5/24/2016
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
29.35
|
53,000
|
|
5/23/2016
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.80
|
36.90
|
36.85
|
29.35
|
220
|
|
5/20/2016
|
+0.30 / +0.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
29.43
|
20,010
|
|
5/19/2016
|
-0.50 / -1.34%
|
35.00
|
36.70
|
34.60
|
36.70
|
35.75
|
29.19
|
51,790
|
|
5/18/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
0
|
|
5/17/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
0
|
|
5/16/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
320
|
|
5/13/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.58
|
50
|
|
5/12/2016
|
+0.20 / +0.54%
|
35.00
|
37.20
|
35.00
|
37.20
|
35.29
|
29.58
|
340
|
|
5/11/2016
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
29.43
|
1,200
|
|
5/10/2016
|
+0.70 / +1.90%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
29.82
|
110
|
|
5/9/2016
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
29.27
|
0
|
|
5/6/2016
|
-0.10 / -0.27%
|
34.40
|
37.10
|
34.40
|
36.80
|
36.51
|
29.27
|
630
|
|
5/5/2016
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
29.35
|
0
|
|
5/4/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.90
|
36.90
|
37.05
|
29.35
|
860
|
|
4/29/2016
|
+0.20 / +0.54%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.95
|
29.35
|
60
|
|
4/28/2016
|
-0.60 / -1.61%
|
35.50
|
36.70
|
35.50
|
36.70
|
36.10
|
29.19
|
160
|
|
4/27/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
29.66
|
0
|
|
4/26/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
29.66
|
0
|
|
4/25/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
29.66
|
0
|
|
4/22/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
29.66
|
0
|
|
4/21/2016
|
-0.10 / -0.27%
|
34.90
|
37.30
|
34.90
|
37.30
|
36.10
|
29.66
|
1,410
|
|
|