HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	175,100
Mar 16, 2026	0.73	0.73	0.72	0.73	0.73	-	230,500
Mar 13, 2026	0.72	0.73	0.71	0.73	0.73	-	249,100
Mar 12, 2026	0.73	0.73	0.72	0.73	0.73	-	73,600
Mar 11, 2026	0.73	0.73	0.73	0.73	0.73	-	51,400
Mar 10, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	106,600
Mar 9, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	267,900
Mar 6, 2026	0.73	0.73	0.73	0.73	0.73	-	51,100
Mar 5, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	62,300
Mar 4, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	105,100
Mar 3, 2026	0.74	0.75	0.73	0.74	0.74	-0.67%	81,100
Mar 2, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	180,300
Feb 27, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	68,500
Feb 26, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	221,300
Feb 25, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	54,300
Feb 24, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	37,800
Feb 23, 2026	0.74	0.75	0.74	0.75	0.75	-	20,800
Feb 20, 2026	0.75	0.75	0.74	0.75	0.75	-	4,000
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	39,500
Feb 13, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	129,600
Feb 12, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	68,200
Feb 11, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	261,300
Feb 10, 2026	0.74	0.75	0.74	0.74	0.74	-	166,800
Feb 9, 2026	0.74	0.75	0.73	0.74	0.74	-	254,800
Feb 6, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	132,400
Feb 5, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	441,300
Feb 4, 2026	0.74	0.74	0.73	0.74	0.74	-	33,400
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