TSX:HR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.58	10.64	10.26	10.32	10.32	-1.62%	629,522
May 14, 2026	10.50	10.71	10.44	10.49	10.49	0.96%	430,846
May 13, 2026	10.52	10.52	10.34	10.39	10.39	-1.42%	730,525
May 12, 2026	10.65	10.69	10.49	10.54	10.54	-1.22%	657,608
May 11, 2026	10.78	10.83	10.64	10.67	10.67	-0.19%	391,700
May 8, 2026	10.68	10.79	10.68	10.69	10.69	0.38%	244,745
May 7, 2026	10.78	10.79	10.58	10.65	10.65	-0.84%	679,600
May 6, 2026	10.65	10.80	10.65	10.74	10.74	0.94%	346,725
May 5, 2026	10.46	10.65	10.46	10.64	10.64	1.04%	553,700
May 4, 2026	10.57	10.66	10.47	10.53	10.53	-0.47%	496,905
May 1, 2026	10.69	10.69	10.58	10.58	10.58	-1.03%	223,800
Apr 30, 2026	10.55	10.72	10.55	10.69	10.69	1.04%	621,900
Apr 29, 2026	10.61	10.68	10.56	10.58	10.53	-0.09%	683,400
Apr 28, 2026	10.55	10.64	10.51	10.59	10.54	0.28%	343,200
Apr 27, 2026	10.60	10.67	10.55	10.56	10.51	-0.47%	509,700
Apr 24, 2026	10.60	10.79	10.58	10.61	10.56	-0.19%	775,400
Apr 23, 2026	10.39	10.70	10.39	10.63	10.58	2.41%	3,132,128
Apr 22, 2026	10.39	10.43	10.33	10.38	10.33	0.29%	697,149
Apr 21, 2026	10.32	10.40	10.28	10.35	10.30	0.39%	573,728
Apr 20, 2026	10.44	10.46	10.28	10.31	10.26	-1.90%	836,248
Apr 17, 2026	10.63	10.65	10.46	10.51	10.46	-	656,544
Apr 16, 2026	10.60	10.75	10.47	10.51	10.46	-	1,126,104
Apr 15, 2026	10.57	10.58	10.46	10.51	10.46	-0.38%	544,400
Apr 14, 2026	10.43	10.59	10.43	10.55	10.50	1.34%	452,142
Apr 13, 2026	10.26	10.41	10.19	10.41	10.36	0.97%	497,000
Apr 10, 2026	10.14	10.31	10.14	10.31	10.26	1.78%	401,721
Apr 9, 2026	10.16	10.26	10.07	10.13	10.08	-0.98%	720,700
Apr 8, 2026	10.13	10.27	10.13	10.23	10.18	1.69%	581,147
Apr 7, 2026	9.91	10.09	9.89	10.06	10.01	1.31%	483,145
Apr 6, 2026	9.88	10.05	9.88	9.93	9.88	0.20%	513,124
Apr 2, 2026	9.92	9.99	9.80	9.91	9.86	0.10%	374,700
Apr 1, 2026	9.78	9.93	9.77	9.90	9.90	1.33%	596,800
Mar 31, 2026	9.80	9.86	9.73	9.77	9.77	-0.20%	777,800
Mar 30, 2026	9.81	9.93	9.73	9.79	9.69	0.10%	291,800
Mar 27, 2026	9.85	9.85	9.76	9.78	9.68	-0.71%	378,115
Mar 26, 2026	9.96	10.01	9.85	9.85	9.75	-1.20%	281,700
Mar 25, 2026	10.04	10.08	9.94	9.97	9.87	0.40%	365,415
Mar 24, 2026	9.92	10.03	9.82	9.93	9.83	-0.20%	416,503
Mar 23, 2026	9.91	10.00	9.90	9.95	9.85	0.91%	544,500
Mar 20, 2026	10.10	10.13	9.82	9.86	9.76	-2.57%	2,331,819
Mar 19, 2026	10.21	10.26	10.11	10.12	10.02	-1.17%	967,400
Mar 18, 2026	10.31	10.45	10.22	10.24	10.14	-1.06%	721,100
Mar 17, 2026	10.23	10.41	10.23	10.35	10.24	1.27%	276,402
Mar 16, 2026	10.14	10.24	10.04	10.22	10.12	1.49%	505,400
Mar 13, 2026	10.11	10.16	10.04	10.07	9.97	0.10%	517,702
Mar 12, 2026	10.08	10.15	9.97	10.06	9.96	-0.89%	495,710
Mar 11, 2026	10.22	10.23	10.10	10.15	10.05	-0.88%	357,238
Mar 10, 2026	10.35	10.46	10.23	10.24	10.14	-0.49%	418,732
Mar 9, 2026	10.35	10.35	10.03	10.29	10.18	-1.15%	889,200
Mar 6, 2026	10.40	10.47	10.34	10.41	10.30	-0.67%	496,716