HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	53,800
Jun 4, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	82,200
Jun 3, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	120,500
Jun 2, 2026	0.75	0.76	0.75	0.75	0.75	-	113,600
May 29, 2026	0.75	0.75	0.74	0.75	0.75	-	114,700
May 28, 2026	0.75	0.75	0.75	0.75	0.75	-	49,400
May 26, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	137,300
May 25, 2026	0.74	0.74	0.74	0.74	0.74	-	116,400
May 22, 2026	0.74	0.74	0.74	0.74	0.74	-	40,400
May 21, 2026	0.74	0.75	0.74	0.74	0.74	-	88,400
May 20, 2026	0.74	0.75	0.74	0.74	0.74	-	13,900
May 19, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	45,500
May 18, 2026	0.74	0.75	0.73	0.75	0.75	-	470,800
May 15, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	224,600
May 14, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	34,600
May 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	69,900
May 12, 2026	0.74	0.75	0.74	0.74	0.74	-	108,300
May 11, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	168,700
May 8, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	270,700
May 7, 2026	0.74	0.74	0.74	0.74	0.74	-	72,900
May 6, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	45,300
May 5, 2026	0.74	0.75	0.74	0.74	0.74	-	138,700
May 4, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	256,600
Apr 30, 2026	0.75	0.75	0.75	0.75	0.75	-	134,700
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	89,000
Apr 28, 2026	0.74	0.75	0.74	0.75	0.75	1.64%	310,400
Apr 27, 2026	0.76	0.77	0.76	0.76	0.73	-1.31%	1,732,500
Apr 24, 2026	0.76	0.77	0.76	0.77	0.74	1.32%	192,900
Apr 23, 2026	0.76	0.77	0.76	0.76	0.73	-0.66%	309,900
Apr 22, 2026	0.75	0.77	0.75	0.76	0.74	1.33%	895,500
Apr 21, 2026	0.76	0.76	0.75	0.75	0.73	-0.66%	195,900
Apr 20, 2026	0.76	0.76	0.75	0.76	0.73	-	92,000
Apr 17, 2026	0.75	0.76	0.75	0.76	0.73	0.67%	49,400
Apr 16, 2026	0.75	0.76	0.75	0.75	0.73	-	74,200
Apr 15, 2026	0.76	0.76	0.75	0.75	0.73	-0.66%	153,900
Apr 14, 2026	0.76	0.76	0.75	0.76	0.73	-	89,600
Apr 13, 2026	0.75	0.76	0.74	0.76	0.73	1.34%	521,800
Apr 10, 2026	0.75	0.75	0.75	0.75	0.72	-	26,700
Apr 9, 2026	0.75	0.75	0.75	0.75	0.72	-	28,000
Apr 8, 2026	0.74	0.75	0.74	0.75	0.72	0.68%	21,300
Apr 7, 2026	0.74	0.75	0.74	0.74	0.72	-	242,700
Apr 6, 2026	0.75	0.75	0.74	0.74	0.72	-	187,200
Apr 2, 2026	0.74	0.75	0.74	0.74	0.72	-	94,000
Apr 1, 2026	0.75	0.75	0.74	0.74	0.72	-0.67%	76,000
Mar 31, 2026	0.75	0.75	0.75	0.75	0.72	0.68%	1,800
Mar 30, 2026	0.74	0.75	0.74	0.74	0.72	-	118,800
Mar 27, 2026	0.74	0.74	0.73	0.74	0.72	0.68%	305,100
Mar 26, 2026	0.74	0.74	0.74	0.74	0.71	-	158,800
Mar 25, 2026	0.74	0.74	0.74	0.74	0.71	-	60,600
Mar 24, 2026	0.74	0.74	0.73	0.74	0.71	-	104,900