HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	0.70	0.70	0.70	0.70	0.68	-	88,600
Jul 31, 2025	0.70	0.70	0.70	0.70	0.68	-	136,500
Jul 30, 2025	0.71	0.71	0.70	0.70	0.68	-1.41%	116,200
Jul 29, 2025	0.71	0.71	0.69	0.71	0.69	0.71%	292,800
Jul 28, 2025	0.71	0.71	0.71	0.71	0.69	-	319,600
Jul 25, 2025	0.71	0.71	0.71	0.71	0.69	-	484,500
Jul 24, 2025	0.70	0.71	0.70	0.71	0.69	0.71%	134,800
Jul 23, 2025	0.70	0.70	0.69	0.70	0.68	0.72%	161,100
Jul 22, 2025	0.70	0.70	0.70	0.70	0.68	-	82,800
Jul 21, 2025	0.70	0.70	0.70	0.70	0.68	-0.71%	24,000
Jul 18, 2025	0.69	0.70	0.69	0.70	0.68	2.19%	127,600
Jul 17, 2025	0.69	0.69	0.69	0.69	0.67	-0.72%	77,100
Jul 16, 2025	0.69	0.69	0.68	0.69	0.67	-	83,600
Jul 15, 2025	0.68	0.69	0.68	0.69	0.67	1.47%	116,900
Jul 14, 2025	0.68	0.68	0.67	0.68	0.66	0.74%	83,200
Jul 11, 2025	0.68	0.68	0.68	0.68	0.66	-0.74%	32,000