Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 53.09 | 0.25 | 0.47% | 53.16 | 53.565 | 52.70 | 877,640 |
| Dec 31 2024 | 52.84 | 0.70 | 1.34% | 52.20 | 53.14 | 52.19 | 1,413,638 |
| Dec 30 2024 | 52.14 | -1.29 | -2.41% | 53.10 | 53.10 | 51.41 | 1,299,868 |
| Dec 27 2024 | 53.43 | -0.49 | -0.91% | 53.53 | 54.1193 | 53.01 | 754,494 |
| Dec 26 2024 | 53.92 | -0.37 | -0.68% | 54.04 | 54.54 | 53.90 | 958,258 |
| Dec 24 2024 | 54.29 | -0.14 | -0.26% | 54.16 | 54.33 | 53.65 | 308,311 |
| Dec 23 2024 | 54.43 | -0.29 | -0.53% | 54.07 | 54.515 | 53.36 | 992,344 |
| Dec 20 2024 | 54.72 | 0.83 | 1.54% | 53.855 | 55.28 | 53.81 | 3,639,798 |
| Dec 19 2024 | 53.89 | 0.40 | 0.75% | 53.38 | 54.17 | 53.09 | 1,396,518 |
| Dec 18 2024 | 53.49 | -1.16 | -2.12% | 54.72 | 54.95 | 53.16 | 1,402,249 |
| Dec 17 2024 | 54.65 | -0.58 | -1.05% | 55.04 | 55.54 | 54.351 | 900,192 |
| Dec 16 2024 | 55.23 | -0.27 | -0.49% | 55.15 | 55.78 | 55.00 | 972,392 |
| Dec 13 2024 | 55.50 | -0.50 | -0.89% | 55.90 | 56.04 | 55.15 | 807,992 |
| Dec 12 2024 | 56.00 | -0.32 | -0.57% | 56.50 | 56.65 | 55.92 | 729,779 |
| Dec 11 2024 | 56.32 | -0.01 | -0.02% | 56.53 | 56.53 | 55.96 | 1,109,619 |
| Dec 10 2024 | 56.33 | 0.31 | 0.55% | 55.94 | 56.83 | 55.0409 | 1,316,685 |
| Dec 09 2024 | 56.02 | -1.30 | -2.27% | 57.01 | 57.23 | 55.67 | 1,100,807 |
| Dec 06 2024 | 57.32 | -0.03 | -0.05% | 58.02 | 58.20 | 57.12 | 918,180 |
| Dec 05 2024 | 57.35 | -1.18 | -2.02% | 58.40 | 58.48 | 57.27 | 886,157 |
| Dec 04 2024 | 58.53 | 0.38 | 0.65% | 58.15 | 58.875 | 57.63 | 1,128,948 |
| Dec 03 2024 | 58.15 | -0.96 | -1.62% | 59.07 | 59.13 | 57.67 | 1,391,731 |
| Dec 02 2024 | 59.11 | -0.17 | -0.29% | 59.33 | 59.38 | 58.43 | 1,194,622 |
| Nov 29 2024 | 59.28 | -0.05 | -0.08% | 59.89 | 60.095 | 59.225 | 715,221 |
| Nov 27 2024 | 59.33 | -0.26 | -0.44% | 59.945 | 60.31 | 59.19 | 1,067,930 |
| Nov 26 2024 | 59.59 | 0.06 | 0.10% | 59.37 | 59.89 | 58.57 | 1,844,587 |
| Nov 25 2024 | 59.53 | 1.23 | 2.11% | 59.26 | 60.61 | 59.26 | 2,393,755 |
| Nov 22 2024 | 58.30 | 1.43 | 2.51% | 57.34 | 58.73 | 57.18 | 1,560,818 |
| Nov 21 2024 | 56.87 | 0.32 | 0.57% | 56.66 | 57.47 | 55.85 | 2,575,436 |
| Nov 20 2024 | 56.55 | 1.15 | 2.08% | 55.2949 | 56.73 | 55.29 | 2,952,861 |
| Nov 19 2024 | 55.40 | -4.95 | -8.20% | 57.57 | 57.57 | 55.08 | 3,056,691 |
| Nov 18 2024 | 60.35 | 0.27 | 0.45% | 60.39 | 60.49 | 59.60 | 1,146,049 |
| Nov 15 2024 | 60.08 | 0.94 | 1.59% | 59.00 | 60.31 | 59.00 | 1,296,478 |
| Nov 14 2024 | 59.14 | -0.22 | -0.37% | 59.59 | 59.80 | 58.88 | 1,198,018 |
| Nov 13 2024 | 59.36 | -0.60 | -1.00% | 59.88 | 60.78 | 59.36 | 1,263,051 |
| Nov 12 2024 | 59.96 | -1.29 | -2.11% | 60.74 | 61.45 | 59.84 | 1,594,892 |
| Nov 11 2024 | 61.25 | 2.07 | 3.50% | 59.96 | 61.42 | 59.69 | 2,175,961 |
| Nov 08 2024 | 59.18 | -4.18 | -6.60% | 61.68 | 61.90 | 58.18 | 2,490,908 |
| Nov 07 2024 | 63.36 | 0.84 | 1.34% | 62.64 | 63.74 | 62.34 | 1,643,814 |
| Nov 06 2024 | 62.52 | 1.53 | 2.51% | 63.455 | 63.81 | 61.92 | 1,247,604 |
| Nov 05 2024 | 60.99 | 0.68 | 1.13% | 60.095 | 61.18 | 60.09 | 844,472 |
| Nov 04 2024 | 60.31 | 0.74 | 1.24% | 59.65 | 60.63 | 59.65 | 865,042 |
| Nov 01 2024 | 59.57 | -0.16 | -0.27% | 59.99 | 60.30 | 59.55 | 892,533 |
| Oct 31 2024 | 59.73 | -0.97 | -1.60% | 60.71 | 61.27 | 59.69 | 1,411,532 |
| Oct 30 2024 | 60.70 | 0.60 | 1.00% | 60.31 | 60.70 | 59.99 | 962,591 |
| Oct 29 2024 | 60.10 | 0.30 | 0.50% | 59.60 | 60.11 | 59.26 | 954,895 |
| Oct 28 2024 | 59.80 | -0.23 | -0.38% | 60.43 | 60.44 | 59.69 | 696,799 |
| Oct 25 2024 | 60.03 | 0.04 | 0.07% | 60.10 | 60.30 | 59.52 | 829,881 |
| Oct 24 2024 | 59.99 | -0.49 | -0.81% | 60.38 | 60.62 | 59.7275 | 1,022,084 |
| Oct 23 2024 | 60.48 | -0.19 | -0.31% | 60.78 | 61.07 | 60.29 | 1,188,742 |
| Oct 22 2024 | 60.67 | -0.37 | -0.61% | 60.80 | 60.955 | 60.11 | 905,784 |
| Oct 21 2024 | 61.04 | -0.45 | -0.73% | 61.49 | 61.83 | 60.68 | 902,177 |
| Oct 18 2024 | 61.49 | -0.15 | -0.24% | 61.61 | 61.72 | 60.85 | 854,553 |
| Oct 17 2024 | 61.64 | 0.37 | 0.60% | 61.41 | 61.90 | 61.03 | 1,154,530 |
| Oct 16 2024 | 61.27 | 0.47 | 0.77% | 60.90 | 62.01 | 60.70 | 1,067,325 |
| Oct 15 2024 | 60.80 | 0.15 | 0.25% | 60.73 | 61.20 | 60.405 | 1,625,377 |
| Oct 14 2024 | 60.65 | -0.25 | -0.41% | 60.87 | 61.17 | 60.52 | 1,134,117 |
| Oct 11 2024 | 60.90 | 0.11 | 0.18% | 61.00 | 61.53 | 60.845 | 1,167,967 |
| Oct 10 2024 | 60.79 | -0.95 | -1.54% | 60.89 | 60.91 | 60.045 | 1,523,144 |
| Oct 09 2024 | 61.74 | -0.13 | -0.21% | 61.93 | 62.61 | 61.24 | 2,447,398 |
| Oct 08 2024 | 61.87 | 0.14 | 0.23% | 62.065 | 62.30 | 61.77 | 720,154 |
| Oct 07 2024 | 61.73 | -0.75 | -1.20% | 62.48 | 62.535 | 61.32 | 1,011,812 |
