HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.68	0.68	0.68	0.68	0.68	-	24,000
Oct 28, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	55,500
Oct 27, 2026	0.68	0.68	0.68	0.68	0.68	-	46,100
Oct 26, 2026	0.68	0.68	0.68	0.68	0.68	-	48,100
Oct 23, 2026	0.68	0.68	0.68	0.68	0.68	-	6,100
Oct 22, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	165,200
Oct 21, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	68,500
Oct 20, 2026	0.68	0.68	0.68	0.68	0.68	-	89,600
Oct 19, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	224,500
Oct 16, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	78,500
Oct 15, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	113,000
Oct 14, 2026	0.70	0.70	0.68	0.68	0.68	-2.88%	390,800
Oct 13, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	156,200
Oct 12, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	69,200
Oct 9, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	131,395
Oct 8, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	729,500
Oct 7, 2026	0.70	0.71	0.70	0.70	0.70	-	114,600
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	46,000
Oct 5, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	93,000
Oct 2, 2026	0.70	0.70	0.70	0.70	0.70	-	28,900
Oct 1, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	103,200
Sep 30, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	49,900
Sep 29, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	8,000
Sep 28, 2026	0.70	0.70	0.70	0.70	0.70	-	88,700
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	99,400
Sep 24, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	118,700
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-	317,000
Sep 22, 2026	0.71	0.71	0.70	0.70	0.70	-0.43%	379,700
Sep 21, 2026	0.72	0.73	0.72	0.73	0.70	0.69%	417,732
Sep 18, 2026	0.72	0.72	0.72	0.72	0.70	0.70%	253,100
Sep 17, 2026	0.72	0.72	0.72	0.72	0.69	-	406,700
Sep 16, 2026	0.72	0.72	0.71	0.72	0.69	-	179,300
Sep 15, 2026	0.72	0.72	0.71	0.72	0.69	0.70%	272,400
Sep 14, 2026	0.72	0.72	0.71	0.71	0.69	-	157,800
Sep 11, 2026	0.72	0.72	0.71	0.71	0.69	-0.70%	515,600
Sep 10, 2026	0.72	0.73	0.72	0.72	0.69	-0.69%	464,500
Sep 9, 2026	0.73	0.73	0.72	0.72	0.70	-	237,400
Sep 8, 2026	0.73	0.73	0.72	0.72	0.70	-	282,100
Sep 7, 2026	0.72	0.73	0.72	0.72	0.70	0.70%	197,600
Sep 4, 2026	0.72	0.73	0.72	0.72	0.69	-0.69%	269,400
Sep 3, 2026	0.72	0.73	0.72	0.72	0.70	0.70%	199,900
Sep 2, 2026	0.73	0.73	0.72	0.72	0.69	-0.69%	540,800
Sep 1, 2026	0.73	0.73	0.72	0.72	0.70	-0.69%	185,800
Aug 31, 2026	0.73	0.73	0.72	0.73	0.70	-0.68%	391,800
Aug 28, 2026	0.73	0.73	0.72	0.73	0.71	-	455,400
Aug 27, 2026	0.73	0.73	0.73	0.73	0.71	-	166,900
Aug 26, 2026	0.73	0.73	0.73	0.73	0.71	-	449,200
Aug 25, 2026	0.73	0.73	0.73	0.73	0.71	-	135,400
Aug 24, 2026	0.73	0.74	0.73	0.73	0.71	0.69%	181,500
Aug 21, 2026	0.74	0.74	0.73	0.73	0.70	-1.36%	293,600