TSX:HR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	10.78	10.81	10.60	10.76	10.76	-0.37%	542,337
Jun 25, 2025	10.71	10.82	10.64	10.80	10.80	0.09%	544,037
Jun 24, 2025	10.91	10.98	10.79	10.79	10.79	-1.10%	365,448
Jun 23, 2025	10.84	11.01	10.84	10.91	10.91	-	556,900
Jun 20, 2025	10.87	10.95	10.78	10.91	10.91	1.02%	774,600
Jun 19, 2025	10.82	10.88	10.76	10.80	10.80	-0.28%	101,800
Jun 18, 2025	10.78	10.91	10.76	10.83	10.83	0.09%	688,100
Jun 17, 2025	10.84	10.89	10.72	10.82	10.82	-0.09%	788,900
Jun 16, 2025	10.79	10.95	10.79	10.83	10.83	0.28%	439,236
Jun 13, 2025	10.78	10.90	10.72	10.80	10.80	-0.18%	411,739
Jun 12, 2025	10.68	10.86	10.67	10.82	10.82	1.31%	481,222
Jun 11, 2025	10.72	10.83	10.65	10.68	10.68	-0.37%	867,400
Jun 10, 2025	10.77	10.85	10.71	10.72	10.72	-0.46%	235,824
Jun 9, 2025	10.69	10.85	10.69	10.77	10.77	0.56%	375,941
Jun 6, 2025	10.60	10.73	10.55	10.71	10.71	1.23%	351,516
Jun 5, 2025	10.69	10.69	10.51	10.58	10.58	-	387,300
Jun 4, 2025	10.65	10.72	10.56	10.58	10.58	-0.66%	706,337
Jun 3, 2025	10.43	10.68	10.43	10.65	10.65	1.82%	512,042
Jun 2, 2025	10.51	10.66	10.41	10.46	10.46	0.29%	431,700
May 30, 2025	10.40	10.64	10.34	10.43	10.43	-0.86%	1,116,307
May 29, 2025	10.20	10.73	10.19	10.52	10.47	3.65%	961,603
May 28, 2025	10.19	10.25	10.12	10.15	10.10	-0.49%	566,417
May 27, 2025	10.00	10.30	10.00	10.20	10.15	2.31%	880,230
May 26, 2025	9.89	10.01	9.87	9.97	9.92	1.32%	291,748
May 23, 2025	9.80	9.86	9.74	9.84	9.79	-0.10%	390,729
May 22, 2025	9.80	9.86	9.73	9.85	9.80	0.20%	562,700
May 21, 2025	9.87	9.90	9.75	9.83	9.78	-0.91%	760,800
May 20, 2025	10.10	10.20	9.85	9.92	9.87	-2.17%	490,700
May 16, 2025	10.11	10.18	10.03	10.14	10.09	0.30%	444,031
May 15, 2025	10.15	10.18	10.03	10.11	10.06	-0.20%	884,700
May 14, 2025	10.20	10.21	10.07	10.13	10.08	-0.98%	783,300
May 13, 2025	10.00	10.26	9.78	10.23	10.18	2.61%	790,100
May 12, 2025	9.91	10.04	9.91	9.97	9.92	0.40%	421,700
May 9, 2025	9.81	9.94	9.72	9.93	9.88	1.22%	223,400
May 8, 2025	9.84	9.89	9.75	9.81	9.76	-0.20%	240,049
May 7, 2025	9.76	9.85	9.74	9.83	9.78	0.61%	214,700
May 6, 2025	9.79	9.82	9.73	9.77	9.72	-0.31%	232,040
May 5, 2025	9.92	9.97	9.78	9.80	9.75	-1.71%	168,040
May 2, 2025	9.99	10.08	9.90	9.97	9.92	0.40%	352,800
May 1, 2025	9.80	10.00	9.80	9.93	9.88	1.22%	635,900
Apr 30, 2025	9.65	9.81	9.60	9.81	9.81	0.20%	289,400
Apr 29, 2025	9.81	9.83	9.74	9.79	9.74	0.10%	160,800
Apr 28, 2025	9.78	9.89	9.73	9.78	9.73	-0.20%	241,925
Apr 25, 2025	9.62	9.87	9.58	9.80	9.75	1.55%	365,316
Apr 24, 2025	9.61	9.71	9.61	9.65	9.60	-	284,900
Apr 23, 2025	9.73	9.79	9.62	9.65	9.60	-0.10%	392,400
Apr 22, 2025	9.57	10.00	9.56	9.66	9.61	1.79%	309,700
Apr 21, 2025	9.80	9.80	9.40	9.49	9.44	-3.46%	381,600
Apr 17, 2025	9.50	9.86	9.50	9.83	9.78	3.91%	1,166,700
Apr 16, 2025	9.49	9.67	9.44	9.46	9.41	-0.73%	383,500