HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.73	0.75	0.73	0.75	0.75	1.36%	141,100
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-	29,400
Nov 19, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	11,600
Nov 18, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	94,900
Nov 17, 2025	0.74	0.75	0.74	0.74	0.74	-	86,000
Nov 14, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	40,400
Nov 13, 2025	0.74	0.74	0.74	0.74	0.74	-	12,800
Nov 12, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	75,800
Nov 11, 2025	0.75	0.75	0.74	0.75	0.75	-	96,900
Nov 10, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	50,200
Nov 7, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	671,100
Nov 6, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	35,800
Nov 5, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	266,900
Nov 4, 2025	0.75	0.76	0.75	0.75	0.75	-	451,100
Nov 3, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	793,000
Oct 31, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	157,800
Oct 30, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	321,500
Oct 29, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	98,200
Oct 28, 2025	0.75	0.75	0.74	0.75	0.75	-	119,400
Oct 27, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	174,100
Oct 24, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	256,700
Oct 23, 2025	0.73	0.75	0.72	0.75	0.75	3.47%	755,600
Oct 22, 2025	0.72	0.73	0.72	0.72	0.72	-	129,500
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-	90,900
Oct 17, 2025	0.72	0.72	0.71	0.72	0.72	-	62,100
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-	108,200
Oct 15, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	193,800
Oct 14, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	329,500
Oct 13, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	287,500
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