HRnetGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	253,100
Sep 17, 2026	0.72	0.72	0.72	0.72	0.72	-	406,700
Sep 16, 2026	0.72	0.72	0.71	0.72	0.72	-	179,300
Sep 15, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	272,400
Sep 14, 2026	0.72	0.72	0.71	0.71	0.71	-	157,800
Sep 11, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	515,600
Sep 10, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	464,500
Sep 9, 2026	0.73	0.73	0.72	0.72	0.72	-	237,400
Sep 8, 2026	0.73	0.73	0.72	0.72	0.72	-	282,100
Sep 7, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	197,600
Sep 4, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	269,400
Sep 3, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	199,900
Sep 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	540,800
Sep 1, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	185,800
Aug 31, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	391,800
Aug 28, 2026	0.73	0.73	0.72	0.73	0.73	-	455,400
Aug 27, 2026	0.73	0.73	0.73	0.73	0.73	-	166,900
Aug 26, 2026	0.73	0.73	0.73	0.73	0.73	-	449,200
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	-	135,400
Aug 24, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	181,500
Aug 21, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	293,600
Aug 20, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	297,100
Aug 19, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	338,800
Aug 18, 2026	0.74	0.75	0.73	0.74	0.74	-	742,500
Aug 17, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	330,400
Aug 14, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	253,800
Aug 13, 2026	0.74	0.75	0.74	0.74	0.74	-	393,700
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	72,500
Aug 11, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	155,600
Aug 7, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	72,200
Aug 6, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	67,800
Aug 5, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	23,400
Aug 4, 2026	0.74	0.74	0.74	0.74	0.74	-	55,700
Aug 3, 2026	0.74	0.74	0.74	0.74	0.74	-	125,300
Jul 31, 2026	0.74	0.74	0.74	0.74	0.74	-	199,700
Jul 30, 2026	0.74	0.74	0.74	0.74	0.74	-	113,700
Jul 29, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	73,200
Jul 28, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	84,100
Jul 27, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	215,400
Jul 24, 2026	0.74	0.74	0.74	0.74	0.74	-	145,600
Jul 23, 2026	0.74	0.74	0.74	0.74	0.74	-	103,300
Jul 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	56,600
Jul 21, 2026	0.74	0.74	0.74	0.74	0.74	-	52,300
Jul 20, 2026	0.74	0.75	0.74	0.74	0.74	-	66,400
Jul 17, 2026	0.74	0.74	0.74	0.74	0.74	-	78,100
Jul 16, 2026	0.74	0.74	0.74	0.74	0.74	-	18,600
Jul 15, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	97,700
Jul 14, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	39,400
Jul 13, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	102,900
Jul 10, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	60,600