Closing price on 8/13/2020
|
|
Open |
47.00 |
High |
47.00 |
Low |
47.00 |
Volume |
0 |
Split-adjusted Price |
46.72 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
8/12/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
8/11/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
2,000
|
|
8/10/2020
|
0.00 / 0.00%
|
47.00
|
50.20
|
47.00
|
47.00
|
47.80
|
46.72
|
1,010
|
|
8/7/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
8/6/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
2,180
|
|
8/5/2020
|
0.00 / 0.00%
|
43.75
|
47.00
|
43.75
|
47.00
|
46.55
|
46.72
|
580
|
|
8/4/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
7/30/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
46.72
|
0
|
|
7/29/2020
|
+1.00 / +2.17%
|
42.80
|
47.00
|
42.80
|
47.00
|
44.90
|
46.72
|
30
|
|
7/28/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.92
|
45.73
|
1,300
|
|
7/27/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
45.73
|
2,000
|
|
7/24/2020
|
+0.35 / +0.77%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
45.73
|
100
|
|
7/23/2020
|
0.00 / 0.00%
|
45.65
|
45.65
|
45.65
|
45.65
|
45.65
|
45.38
|
0
|
|
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
|
|
|