HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	241,900
Oct 9, 2025	0.74	0.74	0.74	0.74	0.74	-	131,600
Oct 8, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	527,900
Oct 7, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	590,500
Oct 6, 2025	0.74	0.75	0.73	0.74	0.74	-0.67%	3,019,600
Oct 3, 2025	0.75	0.75	0.75	0.75	0.75	-	7,688,100
Oct 2, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	430,700
Oct 1, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	535,800
Sep 30, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	177,800
Sep 29, 2025	0.72	0.73	0.72	0.73	0.73	-0.68%	20,000
Sep 26, 2025	0.72	0.73	0.72	0.73	0.73	-	6,600
Sep 25, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	233,500
Sep 24, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	354,700
Sep 23, 2025	0.72	0.73	0.72	0.72	0.72	-	101,600
Sep 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	133,000
Sep 19, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	278,400
Sep 18, 2025	0.72	0.73	0.71	0.72	0.72	-	119,200
Sep 17, 2025	0.72	0.73	0.72	0.72	0.72	-	629,900
Sep 16, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	423,100
Sep 15, 2025	0.72	0.72	0.71	0.72	0.72	-	119,400
Sep 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	361,600
Sep 11, 2025	0.71	0.71	0.71	0.71	0.71	-	417,000
Sep 10, 2025	0.71	0.71	0.71	0.71	0.71	-	204,100
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	-	66,200
Sep 8, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	181,400
Sep 5, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	284,700
Sep 4, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	315,400
Sep 3, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	202,100
Sep 2, 2025	0.70	0.70	0.69	0.70	0.70	-	204,000
Sep 1, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	54,100
Aug 29, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	3,700
Aug 28, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	54,900
Aug 27, 2025	0.70	0.70	0.69	0.69	0.69	-	32,100
Aug 26, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	246,100
Aug 25, 2025	0.71	0.71	0.70	0.70	0.70	-3.47%	613,600
Aug 22, 2025	0.72	0.72	0.72	0.72	0.70	-	272,400
Aug 21, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	318,600
Aug 20, 2025	0.71	0.72	0.71	0.72	0.70	0.70%	47,200
Aug 19, 2025	0.71	0.72	0.71	0.71	0.69	-0.70%	47,000
Aug 18, 2025	0.72	0.72	0.71	0.72	0.70	-	126,200
Aug 15, 2025	0.72	0.72	0.71	0.72	0.70	-	24,300
Aug 14, 2025	0.70	0.72	0.70	0.72	0.70	2.88%	914,700
Aug 13, 2025	0.70	0.70	0.70	0.70	0.68	-	103,400
Aug 12, 2025	0.70	0.70	0.70	0.70	0.68	-0.71%	31,500
Aug 11, 2025	0.70	0.70	0.70	0.70	0.68	-0.71%	280,400
Aug 8, 2025	0.71	0.71	0.71	0.71	0.69	-	4,000
Aug 7, 2025	0.71	0.71	0.70	0.71	0.69	-	97,000
Aug 6, 2025	0.71	0.71	0.70	0.71	0.69	-	37,800
Aug 5, 2025	0.71	0.71	0.71	0.71	0.69	-	6,500
Aug 4, 2025	0.70	0.71	0.70	0.71	0.69	0.71%	40,600