Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 130.82 | 0.00 | 0.00% | 130.82 | 130.82 | 130.82 | 0 |
| Jun 27 2024 | 130.82 | -1.23 | -0.93% | 131.96 | 132.00 | 129.28 | 173,091 |
| Jun 26 2024 | 132.05 | -1.04 | -0.78% | 131.57 | 132.12 | 129.66 | 183,518 |
| Jun 25 2024 | 133.09 | -4.06 | -2.96% | 136.47 | 136.80 | 131.42 | 129,881 |
| Jun 24 2024 | 137.15 | 2.96 | 2.21% | 134.67 | 137.78 | 134.15 | 245,172 |
| Jun 21 2024 | 134.19 | 0.42 | 0.31% | 133.65 | 134.67 | 132.65 | 279,748 |
| Jun 20 2024 | 133.77 | 1.71 | 1.29% | 131.00 | 133.825 | 130.80 | 194,774 |
| Jun 18 2024 | 132.06 | 1.40 | 1.07% | 130.20 | 132.53 | 128.85 | 170,846 |
| Jun 17 2024 | 130.66 | 2.36 | 1.84% | 127.84 | 130.75 | 126.06 | 176,392 |
| Jun 14 2024 | 128.30 | -4.26 | -3.21% | 130.50 | 131.07 | 125.73 | 266,109 |
| Jun 13 2024 | 132.56 | 0.39 | 0.30% | 131.96 | 133.33 | 130.57 | 264,677 |
| Jun 12 2024 | 132.17 | 1.46 | 1.12% | 134.99 | 139.15 | 131.40 | 365,699 |
| Jun 11 2024 | 130.71 | -2.30 | -1.73% | 131.80 | 134.56 | 130.55 | 261,057 |
| Jun 10 2024 | 133.01 | 0.41 | 0.31% | 131.94 | 134.19 | 130.88 | 277,203 |
| Jun 07 2024 | 132.60 | -1.68 | -1.25% | 132.20 | 135.41 | 132.20 | 289,123 |
| Jun 06 2024 | 134.28 | -2.97 | -2.16% | 136.51 | 137.92 | 133.81 | 214,343 |
| Jun 05 2024 | 137.25 | 1.30 | 0.96% | 136.11 | 138.57 | 135.00 | 422,365 |
| Jun 04 2024 | 135.95 | -1.29 | -0.94% | 136.25 | 137.99 | 135.42 | 253,078 |
| Jun 03 2024 | 137.24 | -7.83 | -5.40% | 147.22 | 147.22 | 134.92 | 243,636 |
| May 31 2024 | 145.07 | 3.49 | 2.47% | 141.83 | 145.28 | 141.06 | 320,688 |
| May 30 2024 | 141.58 | 2.73 | 1.97% | 139.62 | 142.51 | 139.13 | 241,904 |
| May 29 2024 | 138.85 | -1.95 | -1.38% | 140.30 | 143.92 | 138.00 | 565,016 |
| May 28 2024 | 140.80 | -6.90 | -4.67% | 148.75 | 148.75 | 140.16 | 407,344 |
| May 24 2024 | 147.70 | -1.47 | -0.99% | 150.09 | 151.05 | 147.18 | 170,994 |
| May 23 2024 | 149.17 | -3.11 | -2.04% | 152.84 | 152.84 | 147.445 | 221,671 |
| May 22 2024 | 152.28 | -2.06 | -1.33% | 153.69 | 155.40 | 151.88 | 181,431 |
| May 21 2024 | 154.34 | -0.36 | -0.23% | 154.54 | 154.77 | 152.25 | 233,070 |
| May 20 2024 | 154.70 | -1.02 | -0.66% | 155.61 | 156.885 | 154.15 | 212,099 |
| May 17 2024 | 155.72 | -0.31 | -0.20% | 156.65 | 157.775 | 154.065 | 153,875 |
| May 16 2024 | 156.03 | -3.22 | -2.02% | 158.24 | 158.77 | 155.20 | 206,608 |
| May 15 2024 | 159.25 | 2.98 | 1.91% | 158.22 | 160.07 | 157.46 | 126,398 |
| May 14 2024 | 156.27 | -1.87 | -1.18% | 159.38 | 159.97 | 154.56 | 140,312 |
| May 13 2024 | 158.14 | 1.65 | 1.05% | 157.77 | 159.74 | 156.59 | 231,987 |
| May 10 2024 | 156.49 | 1.02 | 0.66% | 156.25 | 156.80 | 154.31 | 193,976 |
| May 09 2024 | 155.47 | 3.86 | 2.55% | 152.08 | 155.635 | 150.66 | 177,876 |
| May 08 2024 | 151.61 | 3.71 | 2.51% | 146.00 | 151.79 | 146.00 | 233,621 |
| May 07 2024 | 147.90 | 0.04 | 0.03% | 147.78 | 150.32 | 147.46 | 154,033 |
| May 06 2024 | 147.86 | 0.96 | 0.65% | 148.84 | 150.39 | 146.93 | 235,907 |
| 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% | 153.58 | 155.48 | 148.77 | 250,080 |
| 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% | 157.05 | 158.90 | 155.05 | 296,886 |
| 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% | 162.58 | 164.065 | 160.00 | 203,363 |
| 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 | 169,118 |
| 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% | 163.81 | 164.45 | 160.77 | 285,250 |
| Apr 01 2024 | 166.47 | -1.83 | -1.09% | 169.00 | 169.00 | 165.11 | 173,512 |
