TSX:HR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.01	12.16	11.97	12.11	12.11	1.17%	768,724
Aug 21, 2025	11.95	12.08	11.92	11.97	11.97	0.50%	540,737
Aug 20, 2025	11.85	11.96	11.85	11.91	11.91	0.25%	286,400
Aug 19, 2025	11.80	11.95	11.80	11.88	11.88	0.51%	325,600
Aug 18, 2025	11.86	11.99	11.80	11.82	11.82	-0.34%	544,300
Aug 15, 2025	12.01	12.08	11.85	11.86	11.86	-0.59%	447,000
Aug 14, 2025	11.89	12.02	11.45	11.93	11.93	1.10%	1,295,300
Aug 13, 2025	11.66	11.85	11.64	11.80	11.80	0.94%	712,200
Aug 12, 2025	11.67	11.89	11.59	11.69	11.69	0.69%	843,900
Aug 11, 2025	11.58	11.63	11.51	11.61	11.61	0.09%	524,614
Aug 8, 2025	11.58	11.67	11.56	11.60	11.60	0.43%	241,526
Aug 7, 2025	11.52	11.62	11.49	11.55	11.55	0.26%	644,500
Aug 6, 2025	11.61	11.65	11.50	11.52	11.52	-0.60%	460,300
Aug 5, 2025	11.52	11.65	11.52	11.59	11.59	0.43%	596,400
Aug 1, 2025	11.55	11.76	11.51	11.54	11.54	-0.43%	460,000
Jul 31, 2025	11.73	11.85	11.58	11.59	11.59	-1.53%	777,300
Jul 30, 2025	11.80	11.94	11.70	11.77	11.72	-0.59%	801,100
Jul 29, 2025	11.74	11.88	11.71	11.84	11.79	0.68%	565,600
Jul 28, 2025	11.80	11.90	11.75	11.76	11.71	-0.17%	605,547
Jul 25, 2025	11.77	11.81	11.69	11.78	11.73	0.43%	552,300
Jul 24, 2025	11.81	11.86	11.70	11.73	11.68	-0.93%	606,637
Jul 23, 2025	11.85	11.86	11.73	11.84	11.79	0.08%	1,073,900
Jul 22, 2025	11.83	11.96	11.79	11.83	11.78	-0.17%	1,228,300
Jul 21, 2025	11.92	11.94	11.84	11.85	11.80	-0.34%	516,538
Jul 18, 2025	12.00	12.02	11.87	11.89	11.84	-0.25%	748,344
Jul 17, 2025	11.92	12.02	11.82	11.92	11.87	0.51%	1,226,141
Jul 16, 2025	12.12	12.30	11.84	11.86	11.81	-1.90%	877,609
Jul 15, 2025	12.20	12.34	12.04	12.09	12.04	-0.90%	784,100
Jul 14, 2025	12.19	12.32	12.18	12.20	12.15	0.16%	486,613
Jul 11, 2025	12.19	12.29	12.11	12.18	12.13	-0.65%	573,800
Jul 10, 2025	12.40	12.47	12.25	12.26	12.21	-1.84%	815,100
Jul 9, 2025	12.25	12.77	12.25	12.49	12.44	4.17%	2,620,611
Jul 8, 2025	11.97	12.10	11.90	11.99	11.94	-0.58%	1,661,000
Jul 7, 2025	12.50	12.75	11.98	12.06	12.01	-3.21%	2,402,000
Jul 4, 2025	11.75	12.58	11.75	12.46	12.41	17.22%	2,569,300
Jul 3, 2025	10.63	10.73	10.52	10.63	10.58	-0.19%	524,646
Jul 2, 2025	10.71	10.75	10.62	10.65	10.60	-0.28%	600,636
Jun 30, 2025	10.65	10.73	10.59	10.68	10.68	-	744,400
Jun 27, 2025	10.68	10.82	10.64	10.68	10.63	-0.74%	563,700
Jun 26, 2025	10.78	10.81	10.60	10.76	10.71	-0.37%	542,337
Jun 25, 2025	10.71	10.82	10.64	10.80	10.75	0.09%	544,037
Jun 24, 2025	10.91	10.98	10.79	10.79	10.74	-1.10%	365,448
Jun 23, 2025	10.84	11.01	10.84	10.91	10.86	-	556,900
Jun 20, 2025	10.87	10.95	10.78	10.91	10.86	1.02%	774,600
Jun 19, 2025	10.82	10.88	10.76	10.80	10.75	-0.28%	101,800
Jun 18, 2025	10.78	10.91	10.76	10.83	10.78	0.09%	688,100
Jun 17, 2025	10.84	10.89	10.72	10.82	10.77	-0.09%	788,900
Jun 16, 2025	10.79	10.95	10.79	10.83	10.78	0.28%	439,236
Jun 13, 2025	10.78	10.90	10.72	10.80	10.75	-0.18%	411,739
Jun 12, 2025	10.68	10.86	10.67	10.82	10.77	1.31%	481,222