HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	109,800
Feb 2, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	151,400
Jan 30, 2026	0.74	0.75	0.74	0.75	0.75	-	121,900
Jan 29, 2026	0.75	0.75	0.74	0.75	0.75	-	95,300
Jan 28, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	106,900
Jan 27, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	47,600
Jan 26, 2026	0.75	0.75	0.74	0.75	0.75	-	75,800
Jan 23, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	23,000
Jan 22, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	37,500
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	31,300
Jan 20, 2026	0.74	0.74	0.73	0.73	0.73	-	172,400
Jan 19, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	177,900
Jan 16, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	28,000
Jan 15, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	136,000
Jan 14, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	66,000
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	37,400
Jan 12, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	298,200
Jan 9, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	67,400
Jan 8, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	155,900
Jan 7, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	29,800
Jan 6, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	23,600
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	72,100
Jan 2, 2026	0.75	0.75	0.75	0.75	0.75	-	73,500
Dec 31, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	16,000
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-	32,800
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	73,500
Dec 26, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	169,900
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	-	10,900
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	53,000
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	68,400
Dec 19, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	29,600
Dec 18, 2025	0.74	0.74	0.73	0.74	0.74	-	201,400
Dec 17, 2025	0.74	0.74	0.73	0.74	0.74	1.38%	94,400
Dec 16, 2025	0.73	0.74	0.73	0.73	0.73	-	160,700
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	123,700
Dec 12, 2025	0.73	0.73	0.72	0.72	0.72	-	548,200
Dec 11, 2025	0.74	0.74	0.72	0.72	0.72	-2.05%	546,100
Dec 10, 2025	0.73	0.74	0.73	0.73	0.73	-	121,100
Dec 9, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	51,100
Dec 8, 2025	0.74	0.74	0.73	0.74	0.74	-	77,900
Dec 5, 2025	0.74	0.74	0.72	0.74	0.74	-0.68%	1,483,400
Dec 4, 2025	0.74	0.74	0.74	0.74	0.74	-	4,500
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	51,800
Dec 2, 2025	0.74	0.74	0.73	0.74	0.74	-	6,200
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	-	1,100
Nov 28, 2025	0.74	0.74	0.73	0.74	0.74	-	36,600
Nov 27, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	277,000
Nov 26, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	42,900
Nov 25, 2025	0.74	0.74	0.73	0.74	0.74	-	119,200
Nov 24, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	56,700