TSX:HR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.00	12.02	11.87	11.89	11.89	-0.25%	748,344
Jul 17, 2025	11.92	12.02	11.82	11.92	11.92	0.51%	1,226,141
Jul 16, 2025	12.12	12.30	11.84	11.86	11.86	-1.90%	877,609
Jul 15, 2025	12.20	12.34	12.04	12.09	12.09	-0.90%	784,100
Jul 14, 2025	12.19	12.32	12.18	12.20	12.20	0.16%	486,613
Jul 11, 2025	12.19	12.29	12.11	12.18	12.18	-0.65%	573,800
Jul 10, 2025	12.40	12.47	12.25	12.26	12.26	-1.84%	815,100
Jul 9, 2025	12.25	12.77	12.25	12.49	12.49	4.17%	2,620,611
Jul 8, 2025	11.97	12.10	11.90	11.99	11.99	-0.58%	1,661,000
Jul 7, 2025	12.50	12.75	11.98	12.06	12.06	-3.21%	2,402,000
Jul 4, 2025	11.75	12.58	11.75	12.46	12.46	17.22%	2,569,300
Jul 3, 2025	10.63	10.73	10.52	10.63	10.63	-0.19%	524,646
Jul 2, 2025	10.71	10.75	10.62	10.65	10.65	-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
Jun 11, 2025	10.72	10.83	10.65	10.68	10.63	-0.37%	867,400
Jun 10, 2025	10.77	10.85	10.71	10.72	10.67	-0.46%	235,824
Jun 9, 2025	10.69	10.85	10.69	10.77	10.72	0.56%	375,941
Jun 6, 2025	10.60	10.73	10.55	10.71	10.66	1.23%	351,516
Jun 5, 2025	10.69	10.69	10.51	10.58	10.53	-	387,300
Jun 4, 2025	10.65	10.72	10.56	10.58	10.53	-0.66%	706,337
Jun 3, 2025	10.43	10.68	10.43	10.65	10.60	1.82%	512,042
Jun 2, 2025	10.51	10.66	10.41	10.46	10.41	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