HR.UN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 9.53 | -0.01 | -0.10% | 9.53 | 9.64 | 9.51 | 241,380 |
May 17 2024 | 9.54 | -0.19 | -1.95% | 9.75 | 9.75 | 9.53 | 364,818 |
May 16 2024 | 9.73 | 0.18 | 1.88% | 9.55 | 9.76 | 9.52 | 759,581 |
May 15 2024 | 9.55 | 0.25 | 2.69% | 9.30 | 9.59 | 9.30 | 612,865 |
May 14 2024 | 9.30 | 0.12 | 1.31% | 9.21 | 9.30 | 9.16 | 225,228 |
May 13 2024 | 9.18 | 0.03 | 0.33% | 9.19 | 9.21 | 9.13 | 250,258 |
May 10 2024 | 9.15 | -0.09 | -0.97% | 9.25 | 9.26 | 9.15 | 241,808 |
May 09 2024 | 9.24 | -0.03 | -0.32% | 9.29 | 9.29 | 9.23 | 393,005 |
May 08 2024 | 9.27 | 0.16 | 1.76% | 9.08 | 9.28 | 9.08 | 492,915 |
May 07 2024 | 9.11 | -0.12 | -1.30% | 9.21 | 9.26 | 9.10 | 305,172 |
May 06 2024 | 9.23 | 0.11 | 1.21% | 9.13 | 9.23 | 9.07 | 317,781 |
May 03 2024 | 9.12 | 0.09 | 1.00% | 9.13 | 9.23 | 9.06 | 362,632 |
May 02 2024 | 9.03 | 0.03 | 0.33% | 9.01 | 9.12 | 8.94 | 433,848 |
May 01 2024 | 9.00 | 0.00 | 0.00% | 9.03 | 9.09 | 8.95 | 400,474 |
Apr 30 2024 | 9.00 | -0.03 | -0.33% | 8.99 | 9.04 | 8.98 | 461,424 |
Apr 29 2024 | 9.03 | 0.00 | 0.00% | 9.03 | 9.16 | 8.99 | 426,391 |
Apr 26 2024 | 9.03 | -0.04 | -0.44% | 9.10 | 9.13 | 9.00 | 329,134 |
Apr 25 2024 | 9.07 | -0.12 | -1.31% | 9.10 | 9.11 | 9.01 | 268,046 |
Apr 24 2024 | 9.19 | -0.03 | -0.33% | 9.18 | 9.24 | 9.17 | 328,926 |
Apr 23 2024 | 9.22 | -0.02 | -0.22% | 9.27 | 9.33 | 9.19 | 267,432 |
Apr 22 2024 | 9.24 | 0.10 | 1.09% | 9.13 | 9.28 | 9.13 | 693,252 |
Apr 19 2024 | 9.14 | 0.12 | 1.33% | 9.00 | 9.15 | 8.98 | 482,990 |
Apr 18 2024 | 9.02 | 0.02 | 0.22% | 9.02 | 9.03 | 8.90 | 459,293 |
Apr 17 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.09 | 8.95 | 336,917 |
Apr 16 2024 | 9.00 | -0.04 | -0.44% | 9.00 | 9.05 | 8.92 | 311,790 |
Apr 15 2024 | 9.04 | -0.05 | -0.55% | 9.11 | 9.15 | 8.98 | 535,377 |
Apr 12 2024 | 9.09 | -0.11 | -1.20% | 9.16 | 9.25 | 8.99 | 556,337 |
Apr 11 2024 | 9.20 | -0.11 | -1.18% | 9.34 | 9.34 | 9.11 | 576,662 |
Apr 10 2024 | 9.31 | -0.31 | -3.22% | 9.44 | 9.51 | 9.15 | 711,803 |
Apr 09 2024 | 9.62 | 0.27 | 2.89% | 9.38 | 9.64 | 9.36 | 556,311 |
Apr 08 2024 | 9.35 | 0.14 | 1.52% | 9.24 | 9.37 | 9.09 | 696,075 |
Apr 05 2024 | 9.21 | 0.07 | 0.77% | 9.14 | 9.26 | 9.10 | 495,963 |
Apr 04 2024 | 9.14 | 0.13 | 1.44% | 9.10 | 9.23 | 9.06 | 582,115 |
Apr 03 2024 | 9.01 | -0.01 | -0.11% | 9.02 | 9.11 | 8.98 | 400,988 |
Apr 02 2024 | 9.02 | -0.04 | -0.44% | 9.01 | 9.07 | 8.97 | 519,854 |
Apr 01 2024 | 9.06 | -0.19 | -2.05% | 9.24 | 9.24 | 9.04 | 388,667 |
Mar 28 2024 | 9.25 | 0.10 | 1.09% | 9.18 | 9.29 | 9.14 | 719,038 |
Mar 27 2024 | 9.15 | 0.14 | 1.55% | 8.99 | 9.18 | 8.99 | 485,321 |
Mar 26 2024 | 9.01 | 0.01 | 0.11% | 9.00 | 9.10 | 9.00 | 651,597 |
Mar 25 2024 | 9.00 | -0.03 | -0.33% | 9.01 | 9.13 | 8.97 | 299,758 |
Mar 22 2024 | 9.03 | -0.14 | -1.53% | 9.19 | 9.20 | 8.92 | 903,954 |
Mar 21 2024 | 9.17 | 0.16 | 1.78% | 9.02 | 9.18 | 9.02 | 640,675 |
Mar 20 2024 | 9.01 | 0.09 | 1.01% | 8.90 | 9.04 | 8.88 | 525,418 |
Mar 19 2024 | 8.92 | 0.00 | 0.00% | 8.94 | 9.06 | 8.90 | 450,296 |
Mar 18 2024 | 8.92 | 0.22 | 2.53% | 8.74 | 8.93 | 8.74 | 519,404 |
Mar 15 2024 | 8.70 | 0.02 | 0.23% | 8.64 | 8.81 | 8.64 | 910,410 |
Mar 14 2024 | 8.68 | -0.12 | -1.36% | 8.79 | 8.79 | 8.64 | 599,009 |
Mar 13 2024 | 8.80 | -0.04 | -0.45% | 8.85 | 8.97 | 8.75 | 410,610 |
Mar 12 2024 | 8.84 | -0.14 | -1.56% | 8.99 | 8.99 | 8.82 | 569,696 |
Mar 11 2024 | 8.98 | -0.07 | -0.77% | 9.00 | 9.04 | 8.95 | 252,795 |
Mar 08 2024 | 9.05 | 0.04 | 0.44% | 8.97 | 9.10 | 8.97 | 210,475 |
Mar 07 2024 | 9.01 | 0.06 | 0.67% | 9.03 | 9.12 | 8.96 | 445,187 |
Mar 06 2024 | 8.95 | -0.11 | -1.21% | 9.08 | 9.13 | 8.93 | 234,641 |
Mar 05 2024 | 9.06 | -0.03 | -0.33% | 9.07 | 9.23 | 9.02 | 267,145 |
Mar 04 2024 | 9.09 | 0.07 | 0.78% | 9.00 | 9.13 | 8.96 | 320,271 |
Mar 01 2024 | 9.02 | 0.13 | 1.46% | 8.89 | 9.04 | 8.76 | 373,927 |
Feb 29 2024 | 8.89 | -0.06 | -0.67% | 8.97 | 9.02 | 8.87 | 668,605 |
Feb 28 2024 | 8.95 | -0.14 | -1.54% | 9.05 | 9.09 | 8.94 | 737,729 |
Feb 27 2024 | 9.09 | 0.06 | 0.66% | 9.09 | 9.15 | 9.04 | 475,811 |
Feb 26 2024 | 9.03 | -0.27 | -2.90% | 9.25 | 9.30 | 9.03 | 498,599 |
Feb 23 2024 | 9.30 | -0.10 | -1.06% | 9.38 | 9.43 | 9.27 | 401,690 |
Feb 22 2024 | 9.40 | -0.09 | -0.95% | 9.47 | 9.53 | 9.33 | 309,963 |