Register for streaming realtime charts, analysis tools, and prices.
HRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.25 | -0.28 | -1.43% | 19.45 | 19.63 | 19.25 | 12,153 |
| May 02 2024 | 19.53 | 0.88 | 4.72% | 18.74 | 19.53 | 18.74 | 7,737 |
| May 01 2024 | 18.65 | -0.01 | -0.05% | 18.98 | 19.00 | 18.65 | 3,826 |
| Apr 30 2024 | 18.66 | -0.69 | -3.57% | 19.23 | 19.25 | 17.81 | 31,587 |
| Apr 29 2024 | 19.35 | -0.54 | -2.71% | 20.03 | 20.03 | 19.32 | 6,715 |
| Apr 26 2024 | 19.89 | 0.00 | 0.00% | 19.89 | 19.89 | 19.89 | 0 |
| Apr 25 2024 | 19.89 | 0.04 | 0.20% | 19.91 | 20.01 | 19.78 | 6,524 |
| Apr 24 2024 | 19.85 | -0.19 | -0.95% | 20.03 | 20.08 | 19.85 | 77,520 |
| Apr 23 2024 | 20.04 | 0.20 | 1.01% | 20.08 | 20.08 | 19.85 | 12,782 |
| Apr 22 2024 | 19.84 | -0.16 | -0.80% | 19.75 | 19.85 | 19.69 | 7,848 |
| Apr 19 2024 | 20.00 | -0.10 | -0.50% | 20.00 | 20.00 | 19.50 | 71,439 |
| Apr 18 2024 | 20.10 | 0.50 | 2.55% | 19.87 | 20.10 | 19.73 | 12,089 |
| Apr 17 2024 | 19.60 | 0.09 | 0.46% | 19.57 | 19.92 | 19.57 | 15,730 |
| Apr 16 2024 | 19.51 | 0.25 | 1.30% | 19.38 | 19.77 | 19.20 | 26,780 |
| Apr 15 2024 | 19.26 | -0.03 | -0.16% | 19.43 | 19.43 | 19.20 | 10,445 |
| Apr 12 2024 | 19.29 | -0.16 | -0.82% | 19.44 | 19.45 | 19.20 | 4,502 |
| Apr 11 2024 | 19.45 | 0.21 | 1.09% | 18.90 | 19.45 | 18.90 | 9,960 |
| Apr 10 2024 | 19.24 | 0.33 | 1.75% | 18.99 | 19.24 | 18.92 | 6,934 |
| Apr 09 2024 | 18.91 | 0.04 | 0.21% | 18.93 | 19.06 | 18.84 | 3,054 |
| Apr 08 2024 | 18.87 | -0.29 | -1.51% | 18.82 | 19.08 | 18.37 | 5,992 |
| Apr 05 2024 | 19.16 | 0.11 | 0.58% | 19.18 | 19.18 | 18.90 | 2,684 |
| Apr 04 2024 | 19.05 | -0.18 | -0.94% | 19.10 | 19.10 | 18.85 | 30,069 |
| Apr 03 2024 | 19.23 | 0.80 | 4.34% | 18.08 | 19.23 | 18.08 | 31,053 |
| Apr 02 2024 | 18.43 | 0.02 | 0.11% | 18.29 | 18.43 | 18.29 | 1,365 |
| Apr 01 2024 | 18.41 | 0.22 | 1.21% | 17.91 | 18.43 | 17.91 | 6,627 |
| Mar 28 2024 | 18.19 | 0.28 | 1.56% | 18.13 | 18.36 | 18.09 | 8,319 |
| Mar 27 2024 | 17.91 | 0.05 | 0.28% | 17.68 | 17.91 | 17.52 | 7,539 |
| Mar 26 2024 | 17.86 | -0.57 | -3.09% | 18.265 | 18.265 | 17.72 | 7,567 |
| Mar 25 2024 | 18.43 | 0.11 | 0.60% | 18.42 | 18.45 | 18.22 | 14,356 |
| Mar 22 2024 | 18.32 | 0.27 | 1.50% | 17.75 | 18.38 | 17.75 | 23,012 |
| Mar 21 2024 | 18.05 | 0.06 | 0.33% | 17.71 | 18.10 | 17.71 | 7,476 |
| Mar 20 2024 | 17.99 | -0.08 | -0.44% | 17.80 | 18.00 | 17.68 | 6,090 |
| Mar 19 2024 | 18.07 | 0.28 | 1.57% | 17.80 | 18.07 | 17.70 | 12,346 |
| Mar 18 2024 | 17.79 | -0.01 | -0.06% | 17.90 | 17.90 | 17.59 | 13,926 |
| Mar 15 2024 | 17.80 | -0.03 | -0.17% | 17.83 | 18.30 | 17.74 | 17,911 |
| Mar 14 2024 | 17.83 | -0.58 | -3.15% | 18.30 | 18.30 | 17.50 | 15,473 |
| Mar 13 2024 | 18.41 | 0.02 | 0.11% | 18.11 | 18.41 | 18.11 | 5,982 |
| Mar 12 2024 | 18.39 | 0.12 | 0.66% | 18.12 | 18.44 | 18.12 | 18,279 |
| Mar 11 2024 | 18.27 | -0.03 | -0.16% | 18.10 | 18.42 | 18.10 | 5,191 |
| Mar 08 2024 | 18.30 | -0.18 | -0.97% | 18.40 | 18.40 | 18.30 | 2,963 |
| Mar 07 2024 | 18.48 | 0.18 | 0.98% | 18.26 | 18.48 | 17.94 | 19,247 |
| Mar 06 2024 | 18.30 | 0.02 | 0.11% | 18.49 | 18.49 | 17.90 | 8,959 |
| Mar 05 2024 | 18.28 | -0.17 | -0.92% | 18.35 | 18.40 | 18.20 | 4,270 |
| Mar 04 2024 | 18.45 | 0.18 | 0.99% | 18.06 | 18.50 | 18.06 | 26,342 |
| Mar 01 2024 | 18.27 | -0.13 | -0.71% | 18.07 | 18.35 | 18.07 | 12,109 |
| Feb 29 2024 | 18.40 | 0.15 | 0.82% | 18.30 | 18.40 | 18.19 | 7,804 |
| Feb 28 2024 | 18.25 | 0.09 | 0.50% | 18.11 | 18.40 | 18.05 | 5,826 |
| Feb 27 2024 | 18.16 | -0.12 | -0.66% | 18.09 | 18.20 | 18.09 | 3,454 |
| Feb 26 2024 | 18.28 | -0.04 | -0.22% | 18.16 | 18.32 | 18.16 | 5,002 |
| Feb 23 2024 | 18.32 | -0.01 | -0.05% | 17.95 | 18.35 | 17.77 | 23,309 |
| Feb 22 2024 | 18.33 | -0.07 | -0.38% | 18.50 | 18.50 | 18.00 | 16,516 |
| Feb 21 2024 | 18.40 | 0.15 | 0.82% | 18.40 | 18.40 | 17.95 | 2,515 |
| Feb 20 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.45 | 18.01 | 9,541 |
| Feb 16 2024 | 18.25 | 0.00 | 0.00% | 18.47 | 18.47 | 18.06 | 11,277 |
| Feb 15 2024 | 18.25 | 0.41 | 2.30% | 17.61 | 18.28 | 17.61 | 12,584 |
| Feb 14 2024 | 17.84 | -0.16 | -0.89% | 18.01 | 18.05 | 17.68 | 27,754 |
| Feb 13 2024 | 18.00 | -0.21 | -1.15% | 18.47 | 18.47 | 17.95 | 18,980 |
| Feb 12 2024 | 18.21 | 0.16 | 0.89% | 18.21 | 18.62 | 18.06 | 29,912 |
| Feb 09 2024 | 18.05 | 0.80 | 4.64% | 17.15 | 18.23 | 17.15 | 60,317 |
| Feb 08 2024 | 17.25 | 0.70 | 4.23% | 17.01 | 17.56 | 17.01 | 54,324 |
| Feb 07 2024 | 16.55 | 1.52 | 10.11% | 15.64 | 16.84 | 15.64 | 106,220 |
| Feb 06 2024 | 15.03 | 0.03 | 0.20% | 15.00 | 15.10 | 14.95 | 10,751 |
| Feb 05 2024 | 15.00 | -0.12 | -0.79% | 14.88 | 15.20 | 14.88 | 7,825 |
