HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.74	0.75	0.74	0.75	-	0.68%	73,800
Apr 6, 2026	0.75	0.75	0.74	0.74	0.74	-	187,200
Apr 2, 2026	0.74	0.75	0.74	0.74	0.74	-	94,000
Apr 1, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	76,000
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	1,800
Mar 30, 2026	0.74	0.75	0.74	0.74	0.74	-	118,800
Mar 27, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	305,100
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	-	158,800
Mar 25, 2026	0.74	0.74	0.74	0.74	0.74	-	60,600
Mar 24, 2026	0.74	0.74	0.73	0.74	0.74	-	104,900
Mar 23, 2026	0.74	0.74	0.73	0.74	0.74	-	312,200
Mar 20, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	60,300
Mar 19, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	465,300
Mar 18, 2026	0.74	0.74	0.73	0.74	0.74	-	141,700
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