H & R GmbH & Co (2HRA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.33333333333 | 3.75 | 3.8 | 3.65 | 4067 | 3.7297777 | DE |
| 4 | -0.09 | -2.3746701847 | 3.79 | 3.87 | 3.62 | 3374 | 3.74612073 | DE |
| 12 | 0.38 | 11.4457831325 | 3.32 | 3.87 | 3.2 | 7869 | 3.46790994 | DE |
| 26 | -0.16 | -4.14507772021 | 3.86 | 4 | 3.2 | 6824 | 3.58607491 | DE |
| 52 | -1.29 | -25.8517034068 | 4.99 | 5.22 | 3.2 | 5454 | 3.99683119 | DE |
| 156 | -3.58 | -49.1758241758 | 7.28 | 7.64 | 3.2 | 7036 | 5.44691632 | DE |
| 260 | -1.75 | -32.1100917431 | 5.45 | 10.35 | 3.2 | 11829 | 6.26542615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877220 | 3.77 | 0.12 | 3.29 | 3.65 | 3.78 | 3.65 | 679 |
| 1738790820 | 3.65 | -0.14 | -3.69 | 3.75 | 3.8 | 3.65 | 6210 |
| 1738704420 | 3.79 | 0.06 | 1.61 | 3.78 | 3.79 | 3.73 | 3333 |
| 1738618020 | 3.73 | -0.05 | -1.32 | 3.71 | 3.78 | 3.7 | 4944 |
| 1738358820 | 3.78 | 0 | 0.00 | 3.71 | 3.78 | 3.68 | 3059 |
| 1738272420 | 3.78 | 0 | 0.00 | 42.369999 | 42.369999 | 3.75 | 2811 |
| 1738186020 | 3.78 | 0.03 | 0.80 | 3.75 | 3.78 | 3.75 | 1982 |
| 1738099620 | 3.75 | -0.04 | -1.06 | 3.69 | 3.81 | 3.69 | 689 |
| 1738013220 | 3.79 | 0.08 | 2.16 | 3.69 | 3.83 | 3.69 | 3226 |
| 1737754020 | 3.71 | -0.05 | -1.33 | 3.76 | 3.83 | 3.71 | 5349 |
| 1737667620 | 3.76 | 0 | 0.00 | 3.82 | 3.82 | 3.76 | 781 |
| 1737581220 | 3.76 | 0.01 | 0.27 | 3.82 | 3.84 | 3.68 | 5373 |
| 1737494820 | 3.75 | -0.07 | -1.83 | 3.82 | 3.87 | 3.75 | 12167 |
| 1737408420 | 3.82 | 0.04 | 1.06 | 3.8 | 3.82 | 3.76 | 3117 |
| 1737149220 | 3.78 | 0.1 | 2.72 | 3.79 | 3.79 | 3.68 | 1343 |
| 1737062820 | 3.68 | -0.07 | -1.87 | 3.65 | 3.79 | 3.65 | 2218 |
| 1736976420 | 3.75 | 0.12 | 3.31 | 3.63 | 3.79 | 3.63 | 5875 |
| 1736890020 | 3.63 | 0 | 0.00 | 3.63 | 3.78 | 3.63 | 35 |
| 1736803620 | 3.63 | -0.17 | -4.47 | 3.67 | 3.79 | 3.63 | 856 |
| 1736544420 | 3.8 | 0.03 | 0.80 | 3.77 | 3.8 | 3.66 | 1138 |
| 1736458020 | 3.77 | 0.09 | 2.45 | 3.79 | 3.79 | 3.62 | 3005 |
| 1736371620 | 3.68 | -0.08 | -2.13 | 3.69 | 3.79 | 3.68 | 4042 |
| 1736285220 | 3.76 | -0.07 | -1.83 | 3.83 | 3.83 | 3.6 | 9415 |
| 1736198820 | 3.83 | 0.18 | 4.93 | 3.65 | 3.83 | 3.49 | 9016 |
| 1735939620 | 3.65 | 0.14 | 3.99 | 3.51 | 3.65 | 3.49 | 9808 |
| 1735853220 | 3.51 | 0.16 | 4.78 | 3.32 | 3.59 | 3.32 | 11855 |
| 1735594020 | 3.35 | 0.06 | 1.82 | 3.37 | 3.43 | 3.2599999 | 7350 |
| 1735334820 | 3.29 | 0.06 | 1.86 | 3.23 | 3.37 | 3.23 | 11491 |
| 1734989220 | 3.23 | -0.15 | -4.44 | 3.31 | 3.39 | 3.2 | 21342 |
| 1734730020 | 3.38 | 0.03 | 0.90 | 3.35 | 3.38 | 3.3 | 11847 |
| 1734643620 | 3.35 | 0.03 | 0.90 | 3.32 | 3.43 | 3.31 | 8435 |
| 1734557220 | 3.32 | 0 | 0.00 | 3.45 | 3.45 | 3.32 | 2349 |
| 1734470820 | 3.32 | 0 | 0.00 | 3.32 | 3.45 | 3.31 | 3600 |
| 1734384420 | 3.32 | -0.12 | -3.49 | 3.32 | 3.41 | 3.32 | 4464 |
| 1734125220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.31 | 6867 |
| 1734038820 | 3.44 | 0.11 | 3.30 | 3.4 | 3.45 | 3.33 | 9429 |
| 1733952420 | 3.33 | -0.1 | -2.92 | 3.43 | 3.45 | 3.33 | 24153 |
| 1733866020 | 3.43 | -0.01 | -0.29 | 3.45 | 3.45 | 3.33 | 15113 |
| 1733779620 | 3.44 | -0.01 | -0.29 | 3.4 | 3.46 | 3.34 | 15524 |
| 1733520420 | 3.45 | 0.05 | 1.47 | 3.46 | 3.46 | 3.29 | 12353 |
| 1733434020 | 3.4 | 0.08 | 2.41 | 3.46 | 3.46 | 3.32 | 12454 |
| 1733347620 | 3.32 | -0.17 | -4.87 | 3.2799999 | 3.49 | 3.2799999 | 3675 |
| 1733261220 | 3.49 | 0.14 | 4.18 | 3.34 | 3.5 | 3.32 | 3535 |
| 1733174820 | 3.35 | -0.13 | -3.74 | 3.45 | 3.49 | 3.31 | 6677 |
| 1732915620 | 3.48 | 0.02 | 0.58 | 3.46 | 3.48 | 3.33 | 15964 |
| 1732829220 | 3.46 | 0.08 | 2.37 | 3.38 | 3.46 | 3.38 | 11449 |
| 1732742820 | 3.38 | -0.08 | -2.31 | 3.38 | 3.46 | 3.38 | 6715 |
| 1732656420 | 3.46 | 0 | 0.00 | 3.46 | 3.49 | 3.38 | 13428 |
| 1732570020 | 3.46 | -0.02 | -0.57 | 3.47 | 3.49 | 3.33 | 10762 |
| 1732310820 | 3.48 | 0.14 | 4.19 | 3.34 | 3.48 | 3.34 | 9839 |
| 1732224420 | 3.34 | 0.01 | 0.30 | 3.2599999 | 3.43 | 3.2599999 | 6625 |
| 1732138020 | 3.33 | -0.01 | -0.30 | 3.33 | 3.33 | 3.2599999 | 3438 |
| 1732051620 | 3.34 | -0.09 | -2.62 | 3.36 | 3.43 | 3.2799999 | 22851 |
| 1731965220 | 3.43 | 0.07 | 2.08 | 3.36 | 3.53 | 3.36 | 4420 |
| 1731705960 | 3.36 | 0.03 | 0.90 | 3.33 | 3.53 | 3.2599999 | 18300 |
| 1731619560 | 3.33 | 0.01 | 0.30 | 3.32 | 3.47 | 3.2599999 | 16743 |
| 1731533160 | 3.32 | 0 | 0.00 | 3.32 | 3.47 | 3.32 | 9889 |
| 1731446820 | 3.32 | -0.06 | -1.78 | 3.49 | 3.49 | 3.32 | 2778 |
| 1731360420 | 3.38 | -0.02 | -0.59 | 3.41 | 3.52 | 3.25 | 13056 |
| 1731101220 | 3.4 | -0.13 | -3.68 | 3.52 | 3.52 | 3.34 | 6264 |
| 1731014760 | 3.53 | 0.01 | 0.28 | 3.63 | 3.63 | 3.5 | 7562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
