Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HRBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.75 | -0.25 | -2.78% | 8.75 | 8.75 | 8.75 | 500 |
| May 02 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
| May 01 2024 | 9.00 | 0.50 | 5.88% | 8.52 | 9.00 | 8.50 | 1,544 |
| Apr 30 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0 |
| Apr 29 2024 | 8.50 | -1.80 | -17.48% | 8.04 | 8.50 | 8.0325 | 3,926 |
| Apr 26 2024 | 10.30 | 0.91 | 9.69% | 9.68 | 10.30 | 9.68 | 5,360 |
| Apr 25 2024 | 9.39 | -0.01 | -0.11% | 9.80 | 9.80 | 9.37 | 7,773 |
| Apr 24 2024 | 9.40 | -0.50 | -5.05% | 9.40 | 9.40 | 9.40 | 710 |
| Apr 23 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0 |
| Apr 22 2024 | 9.90 | 0.90 | 10.00% | 9.00 | 9.90 | 9.00 | 49,052 |
| Apr 19 2024 | 9.00 | -0.05 | -0.55% | 9.0175 | 9.0175 | 9.00 | 23,500 |
| Apr 18 2024 | 9.05 | 0.02 | 0.22% | 9.05 | 9.05 | 9.05 | 100 |
| Apr 17 2024 | 9.03 | -0.42 | -4.44% | 9.00 | 9.10 | 9.00 | 26,743 |
| Apr 16 2024 | 9.45 | 1.95 | 26.00% | 8.90 | 9.45 | 8.90 | 2,094 |
| Apr 15 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 12 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 11 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 10 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 09 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 08 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 05 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 04 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 03 2024 | 7.50 | -0.71 | -8.65% | 8.20 | 8.20 | 7.50 | 1,430 |
| Apr 02 2024 | 8.21 | 0.00 | 0.00% | 8.21 | 8.21 | 8.21 | 0 |
| Apr 01 2024 | 8.21 | 0.00 | 0.00% | 8.21 | 8.21 | 8.21 | 0 |
| Mar 28 2024 | 8.21 | 0.01 | 0.12% | 8.21 | 8.21 | 8.21 | 715 |
| Mar 27 2024 | 8.20 | 0.00 | 0.03% | 8.20 | 8.20 | 8.20 | 140 |
| Mar 26 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 25 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 22 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 21 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 20 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 19 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 18 2024 | 8.1975 | 0.00 | 0.00% | 8.1975 | 8.1975 | 8.1975 | 0 |
| Mar 15 2024 | 8.1975 | 0.00 | -0.03% | 8.20 | 8.20 | 8.1975 | 1,800 |
| Mar 14 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 100 |
| Mar 13 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Mar 12 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Mar 11 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Mar 08 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Mar 07 2024 | 8.20 | 0.49 | 6.36% | 8.10 | 8.20 | 8.10 | 600 |
| Mar 06 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0 |
| Mar 05 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0 |
| Mar 04 2024 | 7.71 | -0.29 | -3.63% | 7.70 | 7.71 | 7.70 | 400 |
| Mar 01 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Feb 29 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.75 | 3,000 |
| Feb 28 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 1,000 |
| Feb 27 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Feb 26 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Feb 23 2024 | 8.00 | -0.07 | -0.87% | 8.00 | 8.00 | 8.00 | 500 |
| Feb 22 2024 | 8.07 | 0.57 | 7.60% | 8.00 | 8.07 | 7.95 | 1,200 |
| Feb 21 2024 | 7.50 | 0.02 | 0.27% | 7.50 | 7.50 | 7.50 | 182 |
| Feb 20 2024 | 7.48 | -0.27 | -3.48% | 7.56 | 7.56 | 7.48 | 8,862 |
| Feb 16 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Feb 15 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Feb 14 2024 | 7.75 | 0.16 | 2.11% | 7.60 | 7.75 | 7.60 | 700 |
| Feb 13 2024 | 7.59 | 0.00 | 0.00% | 7.59 | 7.59 | 7.59 | 0 |
| Feb 12 2024 | 7.59 | -0.16 | -2.06% | 7.59 | 7.59 | 7.59 | 500 |
| Feb 09 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Feb 08 2024 | 7.75 | -0.40 | -4.91% | 7.85 | 7.85 | 7.75 | 1,660 |
| Feb 07 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
| Feb 06 2024 | 8.15 | -0.10 | -1.21% | 8.25 | 8.25 | 8.15 | 1,501 |
| Feb 05 2024 | 8.25 | 0.50 | 6.45% | 8.2352 | 8.25 | 8.22 | 2,556 |
