Register for real-time alerts, custom portfolio, and market movers
HRBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1.78 | -0.03 | -1.68% | 1.72 | 1.80 | 1.72 | 24,334 |
| May 01 2024 | 1.8105 | -0.02 | -1.07% | 1.84 | 1.845 | 1.77 | 43,184 |
| Apr 30 2024 | 1.83 | 0.02 | 1.10% | 1.82 | 1.83 | 1.82 | 1,120 |
| Apr 29 2024 | 1.81 | 0.05 | 2.67% | 1.76 | 1.82 | 1.76 | 16,688 |
| Apr 26 2024 | 1.763 | 0.05 | 3.10% | 1.69 | 1.763 | 1.69 | 25,078 |
| Apr 25 2024 | 1.71 | 0.05 | 3.01% | 1.68 | 1.71 | 1.68 | 28,346 |
| Apr 24 2024 | 1.66 | 0.01 | 0.76% | 1.612 | 1.71 | 1.56 | 40,923 |
| Apr 23 2024 | 1.6475 | 0.04 | 2.81% | 1.62 | 1.66 | 1.60 | 56,020 |
| Apr 22 2024 | 1.6025 | 0.01 | 0.79% | 1.62 | 1.62 | 1.55 | 54,321 |
| Apr 19 2024 | 1.59 | -0.01 | -0.63% | 1.5765 | 1.64 | 1.5765 | 61,510 |
| Apr 18 2024 | 1.60 | -0.03 | -1.84% | 1.58 | 1.625 | 1.55 | 14,608 |
| Apr 17 2024 | 1.63 | 0.01 | 0.62% | 1.55 | 1.64 | 1.55 | 24,504 |
| Apr 16 2024 | 1.62 | -0.01 | -0.61% | 1.63 | 1.637 | 1.52 | 58,171 |
| Apr 15 2024 | 1.63 | -0.01 | -0.61% | 1.70 | 1.715 | 1.62 | 112,482 |
| Apr 12 2024 | 1.64 | -0.01 | -0.61% | 1.65 | 1.655 | 1.64 | 45,558 |
| Apr 11 2024 | 1.65 | 0.01 | 0.61% | 1.6725 | 1.6725 | 1.64 | 38,878 |
| Apr 10 2024 | 1.64 | -0.04 | -2.38% | 1.665 | 1.68 | 1.63 | 142,392 |
| Apr 09 2024 | 1.68 | 0.00 | 0.15% | 1.675 | 1.72 | 1.67 | 48,629 |
| Apr 08 2024 | 1.6775 | 0.00 | -0.15% | 1.68 | 1.71 | 1.6775 | 34,812 |
| Apr 05 2024 | 1.68 | -0.06 | -3.45% | 1.70 | 1.74 | 1.68 | 78,736 |
| Apr 04 2024 | 1.74 | 0.04 | 2.35% | 1.75 | 1.82 | 1.71 | 134,328 |
| Apr 03 2024 | 1.70 | 0.01 | 0.59% | 1.685 | 1.73 | 1.68 | 20,098 |
| Apr 02 2024 | 1.69 | -0.04 | -2.31% | 1.48 | 1.75 | 1.48 | 156,039 |
| Apr 01 2024 | 1.73 | -0.29 | -14.25% | 2.00 | 2.0035 | 1.50 | 734,500 |
| Mar 28 2024 | 2.0175 | 0.03 | 1.38% | 1.99 | 2.0535 | 1.99 | 34,999 |
| Mar 27 2024 | 1.99 | -0.03 | -1.49% | 2.0265 | 2.03 | 1.97 | 57,601 |
| Mar 26 2024 | 2.02 | 0.00 | 0.25% | 2.00 | 2.05 | 2.00 | 43,838 |
| Mar 25 2024 | 2.015 | -0.02 | -1.03% | 1.98 | 2.05 | 1.98 | 49,472 |
| Mar 22 2024 | 2.036 | 0.06 | 2.83% | 1.9884 | 2.04 | 1.98 | 8,477 |
| Mar 21 2024 | 1.98 | -0.06 | -2.94% | 1.98 | 2.045 | 1.98 | 90,582 |
| Mar 20 2024 | 2.04 | 0.04 | 2.00% | 1.993 | 2.04 | 1.98 | 36,710 |
| Mar 19 2024 | 2.00 | -0.01 | -0.50% | 1.98 | 2.03 | 1.98 | 25,342 |
| Mar 18 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.00 | 22,572 |
| Mar 15 2024 | 2.01 | -0.05 | -2.43% | 2.06 | 2.08 | 2.01 | 39,088 |
| Mar 14 2024 | 2.06 | 0.01 | 0.49% | 2.05 | 2.06 | 2.05 | 34,028 |
| Mar 13 2024 | 2.05 | -0.01 | -0.49% | 2.03 | 2.055 | 2.03 | 22,001 |
| Mar 12 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 1.98 | 26,278 |
| Mar 11 2024 | 2.06 | 0.00 | 0.00% | 2.02 | 2.06 | 2.01 | 10,289 |
| Mar 08 2024 | 2.06 | 0.02 | 0.98% | 2.05 | 2.06 | 2.05 | 17,907 |
| Mar 07 2024 | 2.04 | 0.02 | 0.99% | 1.98 | 2.05 | 1.98 | 26,538 |
| Mar 06 2024 | 2.02 | 0.01 | 0.50% | 2.00 | 2.05 | 2.00 | 15,707 |
| Mar 05 2024 | 2.01 | -0.01 | -0.50% | 2.01 | 2.03 | 1.98 | 71,249 |
| Mar 04 2024 | 2.02 | -0.05 | -2.18% | 2.01 | 2.06 | 2.01 | 19,066 |
| Mar 01 2024 | 2.065 | -0.03 | -1.31% | 2.02 | 2.08 | 2.00 | 25,381 |
| Feb 29 2024 | 2.0925 | 0.01 | 0.60% | 2.05 | 2.10 | 1.98 | 64,233 |
| Feb 28 2024 | 2.08 | 0.02 | 0.97% | 2.06 | 2.08 | 2.057 | 51,819 |
| Feb 27 2024 | 2.06 | 0.03 | 1.48% | 1.98 | 2.06 | 1.98 | 44,353 |
| Feb 26 2024 | 2.03 | -0.01 | -0.49% | 2.00 | 2.04 | 2.00 | 43,315 |
| Feb 23 2024 | 2.04 | 0.01 | 0.32% | 2.02 | 2.04 | 2.02 | 16,917 |
| Feb 22 2024 | 2.0335 | 0.00 | 0.17% | 2.03 | 2.04 | 2.03 | 10,280 |
| Feb 21 2024 | 2.03 | -0.02 | -0.98% | 2.04 | 2.055 | 2.03 | 13,102 |
| Feb 20 2024 | 2.05 | 0.00 | 0.00% | 2.06 | 2.07 | 2.04 | 38,965 |
| Feb 16 2024 | 2.05 | 0.00 | -0.17% | 2.06 | 2.07 | 2.05 | 38,056 |
| Feb 15 2024 | 2.0535 | 0.01 | 0.66% | 2.051 | 2.07 | 2.04 | 26,362 |
| Feb 14 2024 | 2.04 | -0.02 | -0.97% | 2.045 | 2.0765 | 2.04 | 24,631 |
| Feb 13 2024 | 2.06 | -0.01 | -0.31% | 2.06 | 2.07 | 2.04 | 48,193 |
| Feb 12 2024 | 2.0665 | -0.01 | -0.65% | 2.02 | 2.09 | 2.02 | 31,115 |
| Feb 09 2024 | 2.08 | 0.03 | 1.46% | 2.043 | 2.08 | 2.043 | 35,594 |
| Feb 08 2024 | 2.05 | -0.01 | -0.49% | 2.04 | 2.06 | 2.04 | 69,696 |
| Feb 07 2024 | 2.06 | -0.01 | -0.60% | 2.005 | 2.08 | 2.00 | 105,414 |
| Feb 06 2024 | 2.0725 | 0.03 | 1.59% | 2.00 | 2.0735 | 2.00 | 15,120 |
| Feb 05 2024 | 2.04 | -0.02 | -0.97% | 2.00 | 2.07 | 2.00 | 3,271 |
