HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	16,000
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-	32,800
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	73,500
Dec 26, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	169,900
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	-	10,900
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	53,000
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	68,400
Dec 19, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	29,600
Dec 18, 2025	0.74	0.74	0.73	0.74	0.74	-	201,400
Dec 17, 2025	0.74	0.74	0.73	0.74	0.74	1.38%	94,400
Dec 16, 2025	0.73	0.74	0.73	0.73	0.73	-	160,700
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	123,700
Dec 12, 2025	0.73	0.73	0.72	0.72	0.72	-	548,200
Dec 11, 2025	0.74	0.74	0.72	0.72	0.72	-2.05%	546,100
Dec 10, 2025	0.73	0.74	0.73	0.73	0.73	-	121,100
Dec 9, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	51,100
Dec 8, 2025	0.74	0.74	0.73	0.74	0.74	-	77,900
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