Closing price on 7/22/2020
|
|
Open |
45.00 |
High |
45.65 |
Low |
45.00 |
Volume |
2,500 |
Split-adjusted Price |
45.38 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2020
|
+2.95 / +6.91%
|
45.00
|
45.65
|
45.00
|
45.65
|
45.20
|
45.38
|
2,500
|
|
7/21/2020
|
0.00 / 0.00%
|
45.65
|
45.65
|
42.70
|
42.70
|
44.53
|
42.45
|
2,650
|
|
7/20/2020
|
+2.75 / +6.88%
|
39.80
|
42.70
|
39.80
|
42.70
|
41.25
|
42.45
|
3,830
|
|
7/17/2020
|
+1.90 / +4.99%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
39.72
|
10
|
|
7/16/2020
|
-1.85 / -4.64%
|
41.85
|
41.85
|
38.05
|
38.05
|
39.95
|
37.83
|
20
|
|
7/15/2020
|
+1.90 / +5.00%
|
35.40
|
39.90
|
35.40
|
39.90
|
37.65
|
39.67
|
40
|
|
7/14/2020
|
+1.70 / +4.68%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
20
|
|
7/13/2020
|
-2.65 / -6.80%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.09
|
30
|
|
7/10/2020
|
0.00 / 0.00%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
38.72
|
0
|
|
7/9/2020
|
0.00 / 0.00%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
38.72
|
0
|
|
7/8/2020
|
+0.95 / +2.50%
|
38.00
|
38.95
|
38.00
|
38.95
|
38.03
|
38.72
|
4,260
|
|
7/7/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
8,010
|
|
7/6/2020
|
-2.50 / -6.17%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.78
|
600
|
|
7/3/2020
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.26
|
0
|
|
7/2/2020
|
+2.30 / +6.02%
|
35.60
|
40.50
|
35.60
|
40.50
|
38.05
|
40.26
|
20
|
|
7/1/2020
|
-2.85 / -6.94%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.98
|
520
|
|
6/30/2020
|
0.00 / 0.00%
|
41.05
|
41.05
|
41.05
|
41.05
|
41.05
|
40.81
|
354,540
|
|
6/29/2020
|
0.00 / 0.00%
|
41.05
|
41.05
|
41.05
|
41.05
|
41.05
|
40.81
|
0
|
|
6/26/2020
|
0.00 / 0.00%
|
41.05
|
41.05
|
41.05
|
41.05
|
41.05
|
40.81
|
0
|
|
6/25/2020
|
0.00 / 0.00%
|
41.05
|
41.05
|
41.05
|
41.05
|
41.05
|
40.81
|
354,540
|
|
6/24/2020
|
+1.70 / +4.32%
|
41.05
|
41.05
|
41.05
|
41.05
|
41.05
|
40.81
|
100
|
|
6/23/2020
|
0.00 / 0.00%
|
39.35
|
39.35
|
39.35
|
39.35
|
39.35
|
39.12
|
0
|
|
6/22/2020
|
0.00 / 0.00%
|
39.35
|
39.35
|
39.35
|
39.35
|
39.35
|
39.12
|
10
|
|
6/19/2020
|
-2.95 / -6.97%
|
39.35
|
39.35
|
39.35
|
39.35
|
39.35
|
39.12
|
2,500
|
|
6/18/2020
|
+2.70 / +6.82%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
42.05
|
20
|
|
6/17/2020
|
-2.95 / -6.93%
|
42.55
|
44.00
|
39.60
|
39.60
|
40.00
|
39.37
|
200
|
|
6/16/2020
|
+2.75 / +6.91%
|
42.00
|
42.55
|
42.00
|
42.55
|
42.18
|
42.30
|
2,110
|
|
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
|
|
|