TSX:HR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.45	10.56	10.43	10.49	10.49	0.38%	1,286,367
Dec 18, 2025	10.44	10.54	10.40	10.45	10.45	0.38%	513,546
Dec 17, 2025	10.26	10.44	10.22	10.41	10.41	1.26%	662,965
Dec 16, 2025	10.17	10.33	10.17	10.28	10.28	0.88%	892,108
Dec 15, 2025	10.05	10.22	10.01	10.19	10.19	1.09%	591,540
Dec 12, 2025	9.96	10.10	9.92	10.08	10.08	1.51%	623,813
Dec 11, 2025	9.98	10.01	9.91	9.93	9.93	-0.60%	504,323
Dec 10, 2025	9.87	10.05	9.81	9.99	9.99	1.22%	500,351
Dec 9, 2025	9.92	10.01	9.86	9.87	9.87	-0.60%	378,767
Dec 8, 2025	9.99	9.99	9.86	9.93	9.93	-0.80%	514,668
Dec 5, 2025	10.10	10.10	9.95	10.01	10.01	-0.89%	481,483
Dec 4, 2025	10.15	10.20	10.08	10.10	10.10	-0.69%	319,030
Dec 3, 2025	10.25	10.33	10.14	10.17	10.17	-0.97%	411,140
Dec 2, 2025	10.30	10.34	10.19	10.27	10.27	-0.39%	431,642
Dec 1, 2025	10.32	10.35	10.24	10.31	10.31	-0.10%	369,471
Nov 28, 2025	10.35	10.42	10.30	10.32	10.32	-0.77%	401,635
Nov 27, 2025	10.35	10.49	10.35	10.40	10.35	0.10%	235,944
Nov 26, 2025	10.33	10.43	10.32	10.39	10.34	0.19%	996,732
Nov 25, 2025	10.51	10.70	10.28	10.37	10.32	2.47%	1,775,778
Nov 24, 2025	10.11	10.19	10.05	10.12	10.07	0.40%	549,616
Nov 21, 2025	9.94	10.10	9.94	10.08	10.03	1.41%	328,090
Nov 20, 2025	9.94	10.04	9.89	9.94	9.89	0.20%	650,927
Nov 19, 2025	9.95	10.02	9.89	9.92	9.87	-0.40%	543,929
Nov 18, 2025	9.86	9.97	9.83	9.96	9.91	0.71%	723,761
Nov 17, 2025	10.01	10.11	9.85	9.89	9.84	-1.00%	1,007,297
Nov 14, 2025	9.95	10.02	9.39	9.99	9.94	-9.76%	3,855,503
Nov 13, 2025	11.19	11.23	11.05	11.07	11.02	-0.90%	516,417
Nov 12, 2025	11.16	11.22	11.16	11.17	11.12	-0.18%	467,097
Nov 11, 2025	11.18	11.26	11.17	11.19	11.14	0.27%	232,950
Nov 10, 2025	11.22	11.26	11.11	11.16	11.11	-0.62%	577,870
Nov 7, 2025	11.20	11.25	11.07	11.23	11.18	-0.09%	422,617
Nov 6, 2025	11.11	11.29	11.10	11.24	11.19	-0.62%	198,059
Nov 5, 2025	11.07	11.34	11.05	11.31	11.26	1.98%	305,737
Nov 4, 2025	11.14	11.16	11.04	11.09	11.04	-0.89%	329,847
Nov 3, 2025	11.20	11.26	11.04	11.19	11.14	-	307,519
Oct 31, 2025	11.10	11.23	11.07	11.19	11.14	0.36%	519,503
Oct 30, 2025	11.29	11.29	11.13	11.15	11.05	-1.68%	495,503
Oct 29, 2025	11.52	11.53	11.27	11.34	11.23	-1.39%	602,743
Oct 28, 2025	11.66	11.66	11.46	11.50	11.39	-1.12%	358,231
Oct 27, 2025	11.73	11.73	11.60	11.63	11.52	-0.77%	227,555
Oct 24, 2025	11.76	11.79	11.68	11.72	11.61	-0.26%	323,176
Oct 23, 2025	11.69	11.76	11.58	11.75	11.64	0.60%	357,859
Oct 22, 2025	11.70	11.81	11.66	11.68	11.57	-0.34%	360,085
Oct 21, 2025	11.68	11.77	11.62	11.72	11.61	0.26%	514,755
Oct 20, 2025	11.55	11.71	11.55	11.69	11.58	1.12%	557,325
Oct 17, 2025	11.45	11.59	11.44	11.56	11.45	0.87%	1,060,414
Oct 16, 2025	11.39	11.59	11.39	11.46	11.35	0.44%	502,576
Oct 15, 2025	11.31	11.43	11.30	11.41	11.30	0.80%	692,422
Oct 14, 2025	11.26	11.41	11.26	11.32	11.22	0.18%	623,885
Oct 10, 2025	11.35	11.42	11.19	11.30	11.20	-0.62%	763,461