HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.74	0.74	0.73	0.74	0.71	-	312,200
Mar 20, 2026	0.73	0.74	0.73	0.74	0.71	0.68%	60,300
Mar 19, 2026	0.74	0.74	0.73	0.73	0.71	-0.68%	465,300
Mar 18, 2026	0.74	0.74	0.73	0.74	0.71	-	141,700
Mar 17, 2026	0.73	0.74	0.73	0.74	0.71	1.38%	175,100
Mar 16, 2026	0.73	0.73	0.72	0.73	0.70	-	230,500
Mar 13, 2026	0.72	0.73	0.71	0.73	0.70	-	249,100
Mar 12, 2026	0.73	0.73	0.72	0.73	0.70	-	73,600
Mar 11, 2026	0.73	0.73	0.73	0.73	0.70	-	51,400
Mar 10, 2026	0.72	0.73	0.72	0.73	0.70	0.69%	106,600
Mar 9, 2026	0.73	0.73	0.71	0.72	0.70	-1.37%	267,900
Mar 6, 2026	0.73	0.73	0.73	0.73	0.71	-	51,100
Mar 5, 2026	0.73	0.74	0.73	0.73	0.71	0.69%	62,300
Mar 4, 2026	0.73	0.73	0.73	0.73	0.70	-2.03%	105,100
Mar 3, 2026	0.74	0.75	0.73	0.74	0.72	-0.67%	81,100
Mar 2, 2026	0.75	0.75	0.74	0.75	0.72	-0.67%	180,300
Feb 27, 2026	0.74	0.75	0.74	0.75	0.73	1.35%	68,500
Feb 26, 2026	0.75	0.75	0.74	0.74	0.72	-0.67%	221,300
Feb 25, 2026	0.74	0.75	0.74	0.75	0.72	0.68%	54,300
Feb 24, 2026	0.74	0.75	0.74	0.74	0.72	-0.67%	37,800
Feb 23, 2026	0.74	0.75	0.74	0.75	0.72	-	20,800
Feb 20, 2026	0.75	0.75	0.74	0.75	0.72	-	4,000
Feb 19, 2026	0.75	0.75	0.75	0.75	0.72	0.68%	39,500
Feb 13, 2026	0.74	0.75	0.74	0.74	0.72	-0.67%	129,600
Feb 12, 2026	0.74	0.75	0.74	0.75	0.72	0.68%	68,200
Feb 11, 2026	0.74	0.75	0.73	0.74	0.72	0.68%	261,300