Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 146.90 | -1.66 | -1.12% | 151.11 | 152.615 | 146.56 | 209,091 |
| May 02 2024 | 148.56 | 4.15 | 2.87% | 146.76 | 149.08 | 144.18 | 153,435 |
| May 01 2024 | 144.41 | 1.38 | 0.96% | 143.47 | 148.18 | 142.835 | 430,648 |
| Apr 30 2024 | 143.03 | -9.79 | -6.41% | 151.50 | 151.50 | 141.55 | 442,228 |
| Apr 29 2024 | 152.82 | 0.55 | 0.36% | 152.82 | 153.53 | 152.00 | 137,738 |
| Apr 26 2024 | 152.27 | -1.65 | -1.07% | 154.20 | 155.86 | 151.79 | 165,466 |
| Apr 25 2024 | 153.92 | 0.16 | 0.10% | 152.57 | 155.48 | 148.77 | 246,928 |
| Apr 24 2024 | 153.76 | 0.26 | 0.17% | 152.32 | 153.77 | 151.62 | 199,475 |
| Apr 23 2024 | 153.50 | 5.10 | 3.44% | 156.62 | 157.20 | 150.72 | 323,255 |
| Apr 22 2024 | 148.40 | -1.69 | -1.13% | 150.93 | 150.98 | 147.05 | 389,001 |
| Apr 19 2024 | 150.09 | -0.68 | -0.45% | 149.04 | 152.27 | 148.57 | 254,081 |
| Apr 18 2024 | 150.77 | -1.76 | -1.15% | 153.84 | 155.35 | 150.44 | 210,299 |
| Apr 17 2024 | 152.53 | -5.70 | -3.60% | 158.00 | 158.535 | 152.20 | 230,086 |
| Apr 16 2024 | 158.23 | -0.07 | -0.04% | 155.47 | 158.90 | 155.05 | 264,924 |
| Apr 15 2024 | 158.30 | 0.45 | 0.29% | 158.94 | 160.94 | 156.62 | 288,348 |
| Apr 12 2024 | 157.85 | -5.16 | -3.17% | 161.20 | 163.15 | 156.90 | 291,560 |
| Apr 11 2024 | 163.01 | 1.28 | 0.79% | 162.34 | 163.16 | 159.345 | 215,111 |
| Apr 10 2024 | 161.73 | -5.91 | -3.53% | 162.15 | 164.065 | 160.00 | 200,672 |
| Apr 09 2024 | 167.64 | 1.97 | 1.19% | 167.25 | 168.33 | 164.22 | 114,758 |
| Apr 08 2024 | 165.67 | 0.55 | 0.33% | 166.37 | 166.96 | 165.12 | 122,933 |
| Apr 05 2024 | 165.12 | 2.29 | 1.41% | 162.44 | 165.35 | 160.96 | 168,844 |
| Apr 04 2024 | 162.83 | -2.66 | -1.61% | 167.82 | 167.82 | 162.51 | 177,484 |
| Apr 03 2024 | 165.49 | 2.49 | 1.53% | 163.70 | 167.58 | 163.70 | 175,849 |
| Apr 02 2024 | 163.00 | -3.47 | -2.08% | 164.22 | 164.45 | 160.77 | 278,671 |
| Apr 01 2024 | 166.47 | -1.83 | -1.09% | 169.00 | 169.00 | 165.11 | 173,512 |
| Mar 28 2024 | 168.30 | -1.70 | -1.00% | 170.24 | 171.19 | 167.51 | 213,481 |
| Mar 27 2024 | 170.00 | 2.29 | 1.37% | 169.26 | 170.43 | 167.03 | 188,058 |
| Mar 26 2024 | 167.71 | 1.93 | 1.16% | 167.10 | 169.24 | 166.445 | 110,249 |
| Mar 25 2024 | 165.78 | 0.26 | 0.16% | 165.15 | 166.76 | 164.39 | 102,529 |
| Mar 22 2024 | 165.52 | -2.23 | -1.33% | 168.93 | 168.99 | 165.16 | 116,588 |
| Mar 21 2024 | 167.75 | 4.20 | 2.57% | 165.30 | 170.16 | 164.16 | 173,604 |
| Mar 20 2024 | 163.55 | 2.80 | 1.74% | 160.00 | 163.96 | 157.76 | 145,801 |
| Mar 19 2024 | 160.75 | 2.69 | 1.70% | 157.68 | 161.34 | 157.625 | 175,129 |
| Mar 18 2024 | 158.06 | 0.66 | 0.42% | 156.89 | 159.71 | 156.5701 | 113,802 |
| Mar 15 2024 | 157.40 | 0.28 | 0.18% | 156.27 | 160.24 | 156.27 | 217,272 |
| Mar 14 2024 | 157.12 | -1.53 | -0.96% | 159.10 | 159.19 | 155.44 | 234,177 |
| Mar 13 2024 | 158.65 | 1.75 | 1.12% | 155.89 | 158.68 | 155.36 | 201,250 |
| Mar 12 2024 | 156.90 | 1.07 | 0.69% | 156.42 | 157.99 | 154.30 | 177,476 |
| Mar 11 2024 | 155.83 | -0.66 | -0.42% | 154.73 | 157.11 | 152.0601 | 159,750 |
| Mar 08 2024 | 156.49 | -3.06 | -1.92% | 161.25 | 163.06 | 156.25 | 327,678 |
| Mar 07 2024 | 159.55 | -3.34 | -2.05% | 164.05 | 166.44 | 159.40 | 305,527 |
| Mar 06 2024 | 162.89 | -5.39 | -3.20% | 169.48 | 169.80 | 162.89 | 405,730 |
| Mar 05 2024 | 168.28 | -0.53 | -0.31% | 166.87 | 169.18 | 165.965 | 337,045 |
| Mar 04 2024 | 168.81 | 5.65 | 3.46% | 164.21 | 169.00 | 163.395 | 327,551 |
| Mar 01 2024 | 163.16 | 4.48 | 2.82% | 158.04 | 163.39 | 157.35 | 251,665 |
| Feb 29 2024 | 158.68 | 3.97 | 2.57% | 155.00 | 159.74 | 154.575 | 261,772 |
| Feb 28 2024 | 154.71 | 1.70 | 1.11% | 151.20 | 155.19 | 151.20 | 166,632 |
| Feb 27 2024 | 153.01 | 1.12 | 0.74% | 153.26 | 154.71 | 151.77 | 118,878 |
| Feb 26 2024 | 151.89 | 0.12 | 0.08% | 151.19 | 153.85 | 150.43 | 154,996 |
| Feb 23 2024 | 151.77 | 2.09 | 1.40% | 150.61 | 153.83 | 150.00 | 203,566 |
| Feb 22 2024 | 149.68 | 1.98 | 1.34% | 148.97 | 150.74 | 148.08 | 190,221 |
| Feb 21 2024 | 147.70 | 0.45 | 0.31% | 146.42 | 149.32 | 146.06 | 186,466 |
| Feb 20 2024 | 147.25 | -0.12 | -0.08% | 144.36 | 147.526 | 143.90 | 181,147 |
| Feb 16 2024 | 147.37 | -3.27 | -2.17% | 149.13 | 150.50 | 146.88 | 272,794 |
| Feb 15 2024 | 150.64 | 7.12 | 4.96% | 144.96 | 151.01 | 143.95 | 263,937 |
| Feb 14 2024 | 143.52 | 2.33 | 1.65% | 143.19 | 144.36 | 139.875 | 323,676 |
| Feb 13 2024 | 141.19 | -13.49 | -8.72% | 142.19 | 144.95 | 135.00 | 432,285 |
| Feb 12 2024 | 154.68 | 3.04 | 2.00% | 152.05 | 156.35 | 152.05 | 276,335 |
| Feb 09 2024 | 151.64 | 1.23 | 0.82% | 150.50 | 152.57 | 148.53 | 148,735 |
| Feb 08 2024 | 150.41 | 1.15 | 0.77% | 150.01 | 152.50 | 150.00 | 134,869 |
| Feb 07 2024 | 149.26 | 1.19 | 0.80% | 149.90 | 151.15 | 146.63 | 244,120 |
| Feb 06 2024 | 148.07 | -1.34 | -0.90% | 148.76 | 150.36 | 146.54 | 197,049 |
