Register for streaming realtime charts, analysis tools, and prices.
HURN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 87.66 | 0.73 | 0.84% | 87.39 | 88.54 | 87.08 | 109,567 |
| May 06 2024 | 86.93 | 0.61 | 0.71% | 86.60 | 88.88 | 86.60 | 119,931 |
| May 03 2024 | 86.32 | 0.68 | 0.79% | 86.29 | 87.665 | 85.68 | 170,457 |
| May 02 2024 | 85.64 | -1.43 | -1.64% | 87.52 | 87.64 | 84.26 | 197,554 |
| May 01 2024 | 87.07 | -6.17 | -6.62% | 90.06 | 92.64 | 86.04 | 274,649 |
| Apr 30 2024 | 93.24 | -0.44 | -0.47% | 93.46 | 94.07 | 92.99 | 153,217 |
| Apr 29 2024 | 93.68 | 0.05 | 0.05% | 93.65 | 94.52 | 93.28 | 174,719 |
| Apr 26 2024 | 93.63 | -0.18 | -0.19% | 94.40 | 94.455 | 93.00 | 125,347 |
| Apr 25 2024 | 93.81 | 0.37 | 0.40% | 92.25 | 95.10 | 92.25 | 206,008 |
| Apr 24 2024 | 93.44 | 0.45 | 0.48% | 92.97 | 93.61 | 91.79 | 183,886 |
| Apr 23 2024 | 92.99 | -0.21 | -0.23% | 93.345 | 95.38 | 92.92 | 85,225 |
| Apr 22 2024 | 93.20 | 0.88 | 0.95% | 92.34 | 94.175 | 92.34 | 100,359 |
| Apr 19 2024 | 92.32 | 1.88 | 2.08% | 90.16 | 92.69 | 90.02 | 116,538 |
| Apr 18 2024 | 90.44 | -0.80 | -0.88% | 91.31 | 92.00 | 90.07 | 90,549 |
| Apr 17 2024 | 91.24 | 0.57 | 0.63% | 91.23 | 91.95 | 90.71 | 111,759 |
| Apr 16 2024 | 90.67 | -0.48 | -0.53% | 90.735 | 91.34 | 90.595 | 72,482 |
| Apr 15 2024 | 91.15 | -1.24 | -1.34% | 92.40 | 92.61 | 90.29 | 122,851 |
| Apr 12 2024 | 92.39 | -1.48 | -1.58% | 93.90 | 93.98 | 92.19 | 79,886 |
| Apr 11 2024 | 93.87 | 0.18 | 0.19% | 94.19 | 94.84 | 93.54 | 88,575 |
| Apr 10 2024 | 93.69 | -1.23 | -1.30% | 93.50 | 94.44 | 93.11 | 110,997 |
| Apr 09 2024 | 94.92 | 0.46 | 0.49% | 94.81 | 96.21 | 94.20 | 105,641 |
| Apr 08 2024 | 94.46 | 0.27 | 0.29% | 94.75 | 95.73 | 94.18 | 104,649 |
| Apr 05 2024 | 94.19 | 0.36 | 0.38% | 93.74 | 95.11 | 93.08 | 103,400 |
| Apr 04 2024 | 93.83 | -2.17 | -2.26% | 96.71 | 97.06 | 93.62 | 202,712 |
| Apr 03 2024 | 96.00 | 1.00 | 1.05% | 94.87 | 96.44 | 94.365 | 130,535 |
| Apr 02 2024 | 95.00 | -0.23 | -0.24% | 94.90 | 95.93 | 93.97 | 156,354 |
| Apr 01 2024 | 95.23 | -1.39 | -1.44% | 96.38 | 96.75 | 94.90 | 130,806 |
| Mar 28 2024 | 96.62 | 0.30 | 0.31% | 96.32 | 97.67 | 96.21 | 97,091 |
| Mar 27 2024 | 96.32 | 0.80 | 0.84% | 96.24 | 96.82 | 95.91 | 92,220 |
| Mar 26 2024 | 95.52 | 0.72 | 0.76% | 95.28 | 95.90 | 94.99 | 141,477 |
| Mar 25 2024 | 94.80 | -0.29 | -0.30% | 95.31 | 95.54 | 94.37 | 136,662 |
| Mar 22 2024 | 95.09 | -0.31 | -0.32% | 95.96 | 95.96 | 94.29 | 114,097 |
| Mar 21 2024 | 95.40 | -0.51 | -0.53% | 96.10 | 97.30 | 95.25 | 152,004 |
| Mar 20 2024 | 95.91 | 0.66 | 0.69% | 94.70 | 96.215 | 94.54 | 151,233 |
| Mar 19 2024 | 95.25 | 0.97 | 1.03% | 94.40 | 95.96 | 94.22 | 98,606 |
| Mar 18 2024 | 94.28 | -2.19 | -2.27% | 96.55 | 97.44 | 93.61 | 209,831 |
| Mar 15 2024 | 96.47 | 0.52 | 0.54% | 95.27 | 97.29 | 95.26 | 267,626 |
| Mar 14 2024 | 95.95 | -1.98 | -2.02% | 97.79 | 98.90 | 95.37 | 177,214 |
| Mar 13 2024 | 97.93 | 0.14 | 0.14% | 97.84 | 99.70 | 97.51 | 136,517 |
| Mar 12 2024 | 97.79 | -1.56 | -1.57% | 98.72 | 99.59 | 97.235 | 150,456 |
| Mar 11 2024 | 99.35 | 0.35 | 0.35% | 98.86 | 99.51 | 97.51 | 147,739 |
| Mar 08 2024 | 99.00 | -0.37 | -0.37% | 100.07 | 100.315 | 98.87 | 129,656 |
| Mar 07 2024 | 99.37 | 1.44 | 1.47% | 98.77 | 100.19 | 98.18 | 141,905 |
| Mar 06 2024 | 97.93 | 0.64 | 0.66% | 98.34 | 98.50 | 96.85 | 99,557 |
| Mar 05 2024 | 97.29 | -1.04 | -1.06% | 97.77 | 98.02 | 96.95 | 127,238 |
| Mar 04 2024 | 98.33 | -1.07 | -1.08% | 99.53 | 100.36 | 98.24 | 159,300 |
| Mar 01 2024 | 99.40 | 1.27 | 1.29% | 98.10 | 99.52 | 97.51 | 219,676 |
| Feb 29 2024 | 98.13 | 4.23 | 4.50% | 94.95 | 98.695 | 94.95 | 320,276 |
| Feb 28 2024 | 93.90 | -13.46 | -12.54% | 103.13 | 104.88 | 93.00 | 339,217 |
| Feb 27 2024 | 107.36 | 0.34 | 0.32% | 107.02 | 107.90 | 106.28 | 99,168 |
| Feb 26 2024 | 107.02 | -0.03 | -0.03% | 106.64 | 107.25 | 105.88 | 66,201 |
| Feb 23 2024 | 107.05 | 1.87 | 1.78% | 105.18 | 107.06 | 104.65 | 70,388 |
| Feb 22 2024 | 105.18 | 1.18 | 1.13% | 103.95 | 105.44 | 103.41 | 114,483 |
| Feb 21 2024 | 104.00 | -0.66 | -0.63% | 104.25 | 104.55 | 102.55 | 83,309 |
| Feb 20 2024 | 104.66 | -0.58 | -0.55% | 104.39 | 105.415 | 104.39 | 64,458 |
| Feb 16 2024 | 105.24 | -1.62 | -1.52% | 106.99 | 108.23 | 105.24 | 67,157 |
| Feb 15 2024 | 106.86 | 1.25 | 1.18% | 105.46 | 106.86 | 105.02 | 76,117 |
| Feb 14 2024 | 105.61 | 4.16 | 4.10% | 101.58 | 105.73 | 101.47 | 102,215 |
| Feb 13 2024 | 101.45 | -3.25 | -3.10% | 104.17 | 104.20 | 100.85 | 99,369 |
| Feb 12 2024 | 104.70 | 1.19 | 1.15% | 104.18 | 105.28 | 103.57 | 110,914 |
| Feb 09 2024 | 103.51 | 1.33 | 1.30% | 101.91 | 104.01 | 101.91 | 93,683 |
| Feb 08 2024 | 102.18 | 0.72 | 0.71% | 101.65 | 103.10 | 101.46 | 75,195 |
