HRI(HRI)
HRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $129.35 | $132.85 | $127.12 | $132.62 | 224,362 |
| 5/19/2026 | $131.98 | $131.98 | $127.72 | $128.32 | 337,410 |
| 5/18/2026 | $138.89 | $140.59 | $133.47 | $133.85 | 434,100 |
| 5/15/2026 | $137.74 | $140.28 | $134.11 | $138.20 | 475,909 |
| 5/14/2026 | $139.36 | $143.89 | $137.39 | $140.28 | 407,400 |
| 5/13/2026 | $137.81 | $141.51 | $135.48 | $136.91 | 526,700 |
| 5/12/2026 | $136.22 | $141.32 | $131.25 | $139.21 | 550,703 |
| 5/11/2026 | $133.53 | $138.24 | $130.13 | $136.12 | 454,700 |
| 5/8/2026 | $132.69 | $135.13 | $129.27 | $133.60 | 318,900 |
| 5/7/2026 | $137.05 | $138.46 | $131.02 | $131.89 | 607,702 |
| 5/6/2026 | $134.00 | $136.91 | $132.13 | $136.01 | 655,100 |
| 5/5/2026 | $124.99 | $131.35 | $124.98 | $130.81 | 326,563 |
| 5/4/2026 | $131.43 | $132.49 | $122.34 | $123.91 | 583,900 |
| 5/1/2026 | $127.59 | $133.18 | $125.45 | $133.13 | 941,223 |
| 4/30/2026 | $133.29 | $133.29 | $124.17 | $126.92 | 900,000 |
| 4/29/2026 | $134.50 | $134.50 | $127.20 | $131.60 | 678,900 |
| 4/28/2026 | $124.96 | $140.85 | $123.02 | $133.96 | 1.45M |
| 4/27/2026 | $122.89 | $127.07 | $121.66 | $124.61 | 1.16M |
| 4/24/2026 | $119.99 | $122.77 | $116.80 | $122.45 | 752,920 |
| 4/23/2026 | $115.00 | $127.85 | $114.37 | $121.46 | 1.38M |
| 4/22/2026 | $109.75 | $110.21 | $106.57 | $107.86 | 293,200 |
| 4/21/2026 | $111.66 | $114.99 | $106.59 | $107.45 | 388,450 |
| 4/20/2026 | $109.34 | $112.02 | $109.34 | $111.21 | 280,527 |
| 4/17/2026 | $107.40 | $111.51 | $107.05 | $110.18 | 947,445 |
| 4/16/2026 | $101.02 | $105.12 | $100.55 | $104.10 | 383,738 |
| 4/15/2026 | $103.71 | $103.97 | $99.71 | $100.35 | 314,500 |
| 4/14/2026 | $104.63 | $105.07 | $102.51 | $103.64 | 214,800 |
| 4/13/2026 | $101.42 | $104.15 | $99.72 | $104.03 | 381,351 |
| 4/10/2026 | $103.62 | $104.26 | $101.90 | $102.96 | 231,648 |
| 4/9/2026 | $100.97 | $103.87 | $98.64 | $103.37 | 428,144 |
| 4/8/2026 | $101.71 | $104.87 | $100.41 | $101.52 | 771,546 |
| 4/7/2026 | $94.30 | $95.64 | $91.27 | $94.17 | 589,541 |
| 4/6/2026 | $89.32 | $95.66 | $88.72 | $95.61 | 737,000 |
| 4/2/2026 | $91.13 | $95.00 | $88.45 | $91.04 | 1.01M |
| 4/1/2026 | $100.82 | $100.82 | $93.74 | $94.03 | 946,129 |
| 3/31/2026 | $99.06 | $101.83 | $96.63 | $99.55 | 801,905 |
| 3/30/2026 | $100.77 | $100.77 | $96.34 | $96.87 | 609,670 |
| 3/27/2026 | $102.94 | $103.56 | $98.64 | $100.34 | 585,508 |
| 3/26/2026 | $104.95 | $108.49 | $104.31 | $104.83 | 315,706 |
| 3/25/2026 | $105.10 | $107.94 | $101.22 | $106.72 | 545,115 |
| 3/24/2026 | $102.28 | $105.45 | $99.39 | $102.56 | 594,100 |
| 3/23/2026 | $104.55 | $108.70 | $103.53 | $104.14 | 466,114 |
| 3/20/2026 | $102.59 | $103.36 | $99.29 | $100.42 | 628,800 |
| 3/19/2026 | $103.30 | $104.79 | $101.44 | $103.11 | 483,300 |
| 3/18/2026 | $107.83 | $108.90 | $105.00 | $105.59 | 626,112 |
| 3/17/2026 | $110.98 | $112.55 | $108.60 | $109.47 | 397,143 |
| 3/16/2026 | $109.86 | $112.55 | $108.53 | $109.51 | 496,100 |
| 3/13/2026 | $111.38 | $113.69 | $108.47 | $108.91 | 562,700 |
| 3/12/2026 | $112.71 | $114.34 | $110.39 | $110.94 | 577,700 |
| 3/11/2026 | $114.61 | $116.20 | $111.45 | $115.46 | 510,600 |
| 3/10/2026 | $120.41 | $123.33 | $114.60 | $114.90 | 632,514 |
| 3/9/2026 | $117.00 | $121.60 | $112.11 | $121.16 | 901,700 |
| 3/6/2026 | $127.24 | $129.84 | $119.73 | $120.13 | 1.08M |
| 3/5/2026 | $134.76 | $136.74 | $129.88 | $131.74 | 728,905 |
| 3/4/2026 | $139.57 | $139.57 | $134.09 | $137.93 | 720,017 |
| 3/3/2026 | $138.61 | $139.88 | $131.77 | $138.19 | 658,513 |
| 3/2/2026 | $137.49 | $141.39 | $132.50 | $140.91 | 553,541 |
| 2/27/2026 | $145.74 | $145.74 | $137.02 | $139.79 | 933,600 |
| 2/26/2026 | $142.72 | $150.14 | $140.33 | $148.88 | 562,709 |
| 2/25/2026 | $150.87 | $150.87 | $141.22 | $141.63 | 592,847 |
| 2/24/2026 | $147.30 | $150.39 | $144.71 | $148.59 | 743,100 |
| 2/23/2026 | $151.62 | $153.54 | $143.35 | $146.19 | 596,308 |
| 2/20/2026 | $144.07 | $153.79 | $141.64 | $153.46 | 779,033 |