HRED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	14.56	14.56	14.56	14.56	14.56	-0.88%	-
Jan 2, 2025	14.69	14.69	14.69	14.69	14.69	-2.20%	-
Dec 31, 2024	15.02	15.02	15.02	15.02	15.02	2.04%	-
Dec 30, 2024	14.72	14.72	14.72	14.72	14.72	-0.07%	-
Dec 27, 2024	14.73	14.73	14.73	14.73	14.73	-0.47%	-
Dec 24, 2024	14.80	14.80	14.80	14.80	14.80	1.16%	-
Dec 23, 2024	14.63	14.63	14.63	14.63	14.63	-1.81%	-
Dec 20, 2024	14.90	14.90	14.90	14.90	14.90	2.12%	5,000
Dec 19, 2024	14.59	14.59	14.59	14.59	14.59	0.62%	-
Dec 18, 2024	13.81	14.50	13.81	14.50	14.50	4.54%	5,400
Dec 17, 2024	13.87	13.87	13.87	13.87	13.87	-0.64%	100
Dec 16, 2024	13.96	13.96	13.96	13.96	13.96	1.09%	-
Dec 13, 2024	13.81	13.81	13.81	13.81	13.81	0.88%	-
Dec 12, 2024	13.69	13.69	13.69	13.69	13.69	-0.51%	-
Dec 11, 2024	13.76	13.76	13.76	13.76	13.76	0.51%	-
Dec 10, 2024	13.69	13.69	13.69	13.69	13.69	1.86%	100
Dec 9, 2024	13.44	13.44	13.44	13.44	13.44	1.90%	-
Dec 6, 2024	13.19	13.19	13.19	13.19	13.19	0.23%	-
Dec 5, 2024	13.16	13.16	13.16	13.16	13.16	0.30%	-
Dec 4, 2024	13.12	13.12	13.12	13.12	13.12	-0.30%	-
Dec 3, 2024	13.16	13.16	13.16	13.16	13.16	2.02%	-
Dec 2, 2024	12.90	12.90	12.90	12.90	12.90	0.23%	-
Nov 29, 2024	12.87	12.87	12.87	12.87	12.87	-3.38%	200
Nov 28, 2024	13.32	13.32	13.32	13.32	13.32	-0.67%	-
Nov 27, 2024	13.41	13.41	13.41	13.41	13.41	2.13%	-
Nov 26, 2024	13.13	13.13	13.13	13.13	13.13	-2.38%	-
Nov 25, 2024	13.45	13.45	13.45	13.45	13.45	0.90%	-
Nov 22, 2024	13.33	13.33	13.33	13.33	13.33	-	-
Nov 21, 2024	13.33	13.33	13.33	13.33	13.33	-0.67%	100
Nov 20, 2024	13.42	13.42	13.42	13.42	13.42	0.90%	800
Nov 19, 2024	13.56	13.56	13.30	13.30	13.30	-0.23%	500
Nov 18, 2024	13.33	13.33	13.33	13.33	13.33	-0.15%	-
Nov 15, 2024	13.35	13.35	13.35	13.35	13.35	-0.15%	-
Nov 14, 2024	13.37	13.37	13.37	13.37	13.37	1.52%	-
Nov 13, 2024	13.18	13.18	13.17	13.17	13.17	-0.15%	300
Nov 12, 2024	13.19	13.19	13.19	13.19	13.19	0.23%	-
Nov 11, 2024	13.16	13.16	13.16	13.16	13.16	1.62%	-
Nov 8, 2024	12.95	12.95	12.95	12.95	12.95	-1.97%	-
Nov 7, 2024	13.21	13.21	13.21	13.21	13.21	0.08%	-
Nov 6, 2024	13.23	13.23	13.20	13.20	13.20	0.92%	1,100
Nov 5, 2024	13.08	13.08	13.08	13.08	13.08	-	-
Nov 4, 2024	13.08	13.08	13.08	13.08	13.08	0.62%	100
Nov 1, 2024	13.00	13.00	13.00	13.00	13.00	2.44%	-
Oct 31, 2024	12.69	12.69	12.69	12.69	12.69	0.16%	-
Oct 30, 2024	12.60	12.67	12.60	12.67	12.67	2.59%	1,000
Oct 29, 2024	12.35	12.35	12.35	12.35	12.35	-1.04%	-
Oct 28, 2024	12.48	12.48	12.48	12.48	12.48	2.13%	-
Oct 25, 2024	12.22	12.22	12.22	12.22	12.22	0.66%	-
Oct 24, 2024	12.14	12.14	12.14	12.14	12.14	0.83%	-
Oct 23, 2024	12.04	12.04	12.04	12.04	12.04	-1.47%	-
Oct 22, 2024	12.22	12.22	12.22	12.22	12.22	2.78%	-
Oct 21, 2024	11.89	11.89	11.89	11.89	11.89	0.68%	-
Oct 18, 2024	11.81	11.81	11.81	11.81	11.81	0.68%	-
Oct 17, 2024	11.73	11.73	11.73	11.73	11.73	-2.09%	-
Oct 16, 2024	12.06	12.06	11.90	11.98	11.98	-2.76%	419
Oct 15, 2024	12.32	12.32	12.32	12.32	12.32	-0.81%	1
Oct 11, 2024	12.42	12.42	12.42	12.42	12.42	-0.32%	-
Oct 10, 2024	12.46	12.46	12.46	12.46	12.46	2.72%	100
Oct 9, 2024	12.13	12.13	12.13	12.13	12.13	1.85%	-
Oct 8, 2024	11.97	11.97	11.89	11.91	11.91	-1.57%	4,300
Oct 7, 2024	12.10	12.10	12.10	12.10	12.10	2.80%	5,400
Oct 4, 2024	11.77	11.77	11.77	11.77	11.77	0.26%	-
Oct 3, 2024	11.74	11.74	11.74	11.74	11.74	4.54%	9,900
Oct 2, 2024	11.23	11.23	11.23	11.23	11.23	0.45%	-
Oct 1, 2024	11.18	11.18	11.18	11.18	11.18	-0.97%	-
Sep 30, 2024	11.29	11.29	11.29	11.29	11.29	0.62%	-
Sep 27, 2024	11.22	11.22	11.22	11.22	11.22	-0.36%	100
Sep 26, 2024	11.26	11.26	11.26	11.26	11.26	0.54%	-
Sep 25, 2024	11.20	11.20	11.20	11.20	11.20	-0.27%	-
Sep 24, 2024	11.23	11.23	11.23	11.23	11.23	-0.18%	-
Sep 23, 2024	11.25	11.25	11.25	11.25	11.25	0.09%	-
Sep 20, 2024	11.24	11.24	11.24	11.24	11.24	-0.71%	-
Sep 19, 2024	11.32	11.32	11.32	11.32	11.32	-0.09%	101
Sep 18, 2024	11.33	11.33	11.33	11.33	11.33	-	-
Sep 17, 2024	11.33	11.33	11.33	11.33	11.33	0.27%	600
Sep 16, 2024	11.33	11.33	11.30	11.30	11.30	-3.09%	700
Sep 13, 2024	11.66	11.66	11.66	11.66	11.66	-1.60%	-
Sep 12, 2024	11.85	11.85	11.85	11.85	11.85	-1.99%	-
Sep 11, 2024	12.09	12.09	12.09	12.09	12.09	-2.89%	-
Sep 10, 2024	12.45	12.45	12.45	12.45	12.45	-1.03%	-
Sep 9, 2024	12.58	12.58	12.58	12.58	12.58	0.72%	-
Sep 6, 2024	12.49	12.49	12.49	12.49	12.49	1.38%	-
Sep 5, 2024	12.32	12.32	12.32	12.32	12.32	-0.24%	-
Sep 4, 2024	12.35	12.35	12.35	12.35	12.35	-4.04%	1,100
Sep 3, 2024	12.80	12.93	12.80	12.87	12.87	-0.77%	1,100
Aug 30, 2024	12.97	12.97	12.97	12.97	12.97	1.01%	-
Aug 29, 2024	12.84	12.84	12.84	12.84	12.84	-0.08%	-
Aug 28, 2024	12.87	12.87	12.85	12.85	12.85	-1.46%	1,120
Aug 27, 2024	13.04	13.04	13.04	13.04	13.04	-0.31%	-
Aug 26, 2024	13.13	13.13	13.08	13.08	13.08	-1.28%	200
Aug 23, 2024	13.25	13.25	13.25	13.25	13.25	-3.99%	100
Aug 22, 2024	13.80	13.80	13.80	13.80	13.80	-2.54%	100
Aug 21, 2024	14.16	14.16	14.16	14.16	14.16	-	-
Aug 20, 2024	14.16	14.16	14.16	14.16	14.16	-0.91%	-
Aug 19, 2024	14.29	14.29	14.29	14.29	14.29	-	-
Aug 16, 2024	14.29	14.29	14.29	14.29	14.29	0.56%	-
Aug 15, 2024	14.21	14.21	14.21	14.21	14.21	-1.52%	200
Aug 14, 2024	14.43	14.43	14.43	14.43	14.43	-0.55%	-
Aug 13, 2024	14.51	14.51	14.51	14.51	14.51	1.19%	-
Aug 12, 2024	14.34	14.34	14.34	14.34	14.34	-0.62%	-