Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2,165.00 | -15.00 | -0.69% | 2,175.00 | 2,175.00 | 2,160.00 | 36,361 |
| Jun 24 2024 | 2,180.00 | -10.00 | -0.46% | 2,180.00 | 2,195.00 | 2,180.00 | 57,035 |
| Jun 21 2024 | 2,190.00 | -10.00 | -0.45% | 2,185.00 | 2,205.00 | 2,185.00 | 48,315 |
| Jun 20 2024 | 2,200.00 | -20.00 | -0.90% | 2,210.00 | 2,210.00 | 2,195.00 | 120,333 |
| Jun 19 2024 | 2,220.00 | 10.00 | 0.45% | 2,200.00 | 2,225.00 | 2,200.00 | 84,908 |
| Jun 18 2024 | 2,210.00 | 5.00 | 0.23% | 2,215.00 | 2,220.00 | 2,205.00 | 110,351 |
| Jun 17 2024 | 2,205.00 | 15.00 | 0.68% | 2,200.00 | 2,210.00 | 2,190.00 | 171,587 |
| Jun 14 2024 | 2,190.00 | 10.00 | 0.46% | 2,185.00 | 2,190.00 | 2,185.00 | 67,584 |
| Jun 13 2024 | 2,180.00 | 15.00 | 0.69% | 2,195.00 | 2,195.00 | 2,170.00 | 117,610 |
| Jun 12 2024 | 2,165.00 | 30.00 | 1.41% | 2,140.00 | 2,175.00 | 2,130.00 | 76,110 |
| Jun 11 2024 | 2,135.00 | -20.00 | -0.93% | 2,185.00 | 2,185.00 | 2,135.00 | 60,882 |
| Jun 10 2024 | 2,155.00 | -5.00 | -0.23% | 2,140.00 | 2,175.00 | 2,140.00 | 48,091 |
| Jun 07 2024 | 2,160.00 | 0.00 | 0.00% | 2,175.00 | 2,175.00 | 2,150.00 | 57,767 |
| Jun 06 2024 | 2,160.00 | -15.00 | -0.69% | 2,180.00 | 2,190.00 | 2,160.00 | 49,169 |
| Jun 05 2024 | 2,175.00 | 15.00 | 0.69% | 2,175.00 | 2,175.00 | 2,155.00 | 59,922 |
| Jun 04 2024 | 2,160.00 | -30.00 | -1.37% | 2,160.00 | 2,180.00 | 2,155.00 | 46,131 |
| Jun 03 2024 | 2,190.00 | 15.00 | 0.69% | 2,210.00 | 2,230.00 | 2,175.00 | 259,119 |
| May 31 2024 | 2,175.00 | 5.00 | 0.23% | 2,185.00 | 2,205.00 | 2,170.00 | 28,706 |
| May 30 2024 | 2,170.00 | 10.00 | 0.46% | 2,160.00 | 2,195.00 | 2,160.00 | 41,567 |
| May 29 2024 | 2,160.00 | -50.00 | -2.26% | 2,215.00 | 2,215.00 | 2,160.00 | 53,406 |
| May 28 2024 | 2,210.00 | 5.00 | 0.23% | 2,215.00 | 2,225.00 | 2,205.00 | 53,068 |
| May 24 2024 | 2,205.00 | 5.00 | 0.23% | 2,195.00 | 2,220.00 | 2,190.00 | 20,866 |
| May 23 2024 | 2,200.00 | 0.00 | 0.00% | 2,160.00 | 2,215.00 | 2,155.00 | 172,922 |
| May 22 2024 | 2,200.00 | 10.00 | 0.46% | 2,225.00 | 2,225.00 | 2,170.00 | 62,454 |
| May 21 2024 | 2,190.00 | 5.00 | 0.23% | 2,190.00 | 2,190.00 | 2,175.00 | 56,968 |
| May 20 2024 | 2,185.00 | 5.00 | 0.23% | 2,170.00 | 2,195.00 | 2,170.00 | 57,208 |
| May 17 2024 | 2,180.00 | -35.00 | -1.58% | 2,220.00 | 2,220.00 | 2,180.00 | 62,506 |
| May 16 2024 | 2,215.00 | 15.00 | 0.68% | 2,200.00 | 2,215.00 | 2,185.00 | 54,642 |
| May 15 2024 | 2,200.00 | 40.00 | 1.85% | 2,170.00 | 2,200.00 | 2,170.00 | 65,898 |
| May 14 2024 | 2,160.00 | 15.00 | 0.70% | 2,145.00 | 2,165.00 | 2,130.00 | 49,994 |
| May 13 2024 | 2,145.00 | -25.00 | -1.15% | 2,180.00 | 2,180.00 | 2,145.00 | 25,241 |
| May 10 2024 | 2,170.00 | 20.00 | 0.93% | 2,155.00 | 2,175.00 | 2,150.00 | 48,793 |
| May 09 2024 | 2,150.00 | -25.00 | -1.15% | 2,130.00 | 2,170.00 | 2,130.00 | 51,622 |
| May 08 2024 | 2,175.00 | 25.00 | 1.16% | 2,140.00 | 2,175.00 | 2,140.00 | 39,943 |
| May 07 2024 | 2,150.00 | 25.00 | 1.18% | 2,100.00 | 2,170.00 | 2,100.00 | 76,100 |
| May 03 2024 | 2,125.00 | 20.00 | 0.95% | 2,115.00 | 2,125.00 | 2,080.00 | 34,220 |
| May 02 2024 | 2,105.00 | 25.00 | 1.20% | 2,055.00 | 2,105.00 | 2,055.00 | 40,400 |
| May 01 2024 | 2,080.00 | -25.00 | -1.19% | 2,090.00 | 2,090.00 | 2,065.00 | 36,902 |
| Apr 30 2024 | 2,105.00 | 5.00 | 0.24% | 2,060.00 | 2,110.00 | 2,060.00 | 46,268 |
| Apr 29 2024 | 2,100.00 | 25.00 | 1.20% | 2,040.00 | 2,100.00 | 2,040.00 | 75,036 |
| Apr 26 2024 | 2,075.00 | 25.00 | 1.22% | 2,070.00 | 2,085.00 | 2,065.00 | 32,270 |
| Apr 25 2024 | 2,050.00 | -25.00 | -1.20% | 2,070.00 | 2,075.00 | 2,040.00 | 74,004 |
| Apr 24 2024 | 2,075.00 | 0.00 | 0.00% | 2,080.00 | 2,085.00 | 2,075.00 | 32,759 |
| Apr 23 2024 | 2,075.00 | 55.00 | 2.72% | 2,040.00 | 2,075.00 | 2,025.00 | 33,384 |
| Apr 22 2024 | 2,020.00 | 10.00 | 0.50% | 2,035.00 | 2,035.00 | 2,010.00 | 30,894 |
| Apr 19 2024 | 2,010.00 | -45.00 | -2.19% | 2,055.00 | 2,055.00 | 2,010.00 | 48,246 |
| Apr 18 2024 | 2,055.00 | -10.00 | -0.48% | 2,070.00 | 2,070.00 | 2,050.00 | 98,879 |
| Apr 17 2024 | 2,065.00 | 15.00 | 0.73% | 2,060.00 | 2,065.00 | 2,060.00 | 70,053 |
| Apr 16 2024 | 2,050.00 | -35.00 | -1.68% | 2,050.00 | 2,070.00 | 2,050.00 | 56,309 |
| Apr 15 2024 | 2,085.00 | -15.00 | -0.71% | 2,075.00 | 2,110.00 | 2,075.00 | 52,047 |
| Apr 12 2024 | 2,100.00 | 15.00 | 0.72% | 2,135.00 | 2,135.00 | 2,100.00 | 160,685 |
| Apr 11 2024 | 2,085.00 | -5.00 | -0.24% | 2,085.00 | 2,130.00 | 2,075.00 | 47,580 |
| Apr 10 2024 | 2,090.00 | 0.00 | 0.00% | 2,125.00 | 2,125.00 | 2,090.00 | 84,543 |
| Apr 09 2024 | 2,090.00 | -5.00 | -0.24% | 2,120.00 | 2,120.00 | 2,090.00 | 160,302 |
| Apr 08 2024 | 2,095.00 | 10.00 | 0.48% | 2,105.00 | 2,110.00 | 2,095.00 | 78,782 |
| Apr 05 2024 | 2,085.00 | -20.00 | -0.95% | 2,115.00 | 2,115.00 | 2,075.00 | 64,024 |
| Apr 04 2024 | 2,105.00 | 10.00 | 0.48% | 2,100.00 | 2,115.00 | 2,100.00 | 100,422 |
| Apr 03 2024 | 2,095.00 | 10.00 | 0.48% | 2,085.00 | 2,100.00 | 2,085.00 | 185,153 |
| Apr 02 2024 | 2,085.00 | -30.00 | -1.42% | 2,100.00 | 2,120.00 | 2,080.00 | 92,739 |
| Mar 28 2024 | 2,115.00 | 10.00 | 0.48% | 2,105.00 | 2,125.00 | 2,105.00 | 75,476 |
