HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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