HRI(HRI)
HRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $151.71 | $152.18 | $147.21 | $147.36 | 344,379 |
| 7/17/2026 | $149.06 | $153.32 | $147.03 | $149.47 | 827,100 |
| 7/16/2026 | $148.48 | $155.90 | $146.85 | $153.14 | 383,300 |
| 7/15/2026 | $147.44 | $149.94 | $143.76 | $148.94 | 325,049 |
| 7/14/2026 | $150.66 | $151.75 | $144.67 | $147.24 | 606,329 |
| 7/13/2026 | $149.92 | $151.14 | $144.56 | $147.71 | 354,825 |
| 7/10/2026 | $146.44 | $152.95 | $145.91 | $148.91 | 494,900 |
| 7/9/2026 | $142.16 | $145.87 | $140.49 | $144.85 | 438,609 |
| 7/8/2026 | $132.71 | $140.33 | $131.71 | $140.06 | 575,229 |
| 7/7/2026 | $134.75 | $135.19 | $127.28 | $132.61 | 884,514 |
| 7/6/2026 | $134.79 | $137.22 | $133.58 | $135.68 | 329,803 |
| 7/2/2026 | $141.18 | $141.98 | $132.31 | $134.91 | 490,500 |
| 7/1/2026 | $143.00 | $145.26 | $140.14 | $140.23 | 381,648 |
| 6/30/2026 | $147.17 | $150.14 | $141.25 | $143.34 | 378,610 |
| 6/29/2026 | $148.99 | $151.22 | $143.91 | $146.29 | 454,700 |
| 6/26/2026 | $151.60 | $157.00 | $150.26 | $151.26 | 1.31M |
| 6/25/2026 | $145.08 | $156.54 | $145.08 | $153.00 | 1.01M |
| 6/24/2026 | $144.42 | $146.93 | $141.34 | $143.23 | 668,200 |
| 6/23/2026 | $149.75 | $150.46 | $143.28 | $143.29 | 602,600 |
| 6/22/2026 | $154.15 | $157.00 | $150.89 | $153.43 | 612,935 |
| 6/18/2026 | $149.00 | $157.65 | $147.47 | $155.12 | 919,032 |
| 6/17/2026 | $150.30 | $156.62 | $144.80 | $145.09 | 811,800 |
| 6/16/2026 | $152.38 | $155.95 | $150.63 | $150.87 | 456,541 |
| 6/15/2026 | $148.53 | $154.49 | $148.53 | $151.55 | 412,100 |
| 6/12/2026 | $144.65 | $148.43 | $141.57 | $144.62 | 499,500 |
| 6/11/2026 | $143.50 | $146.26 | $140.29 | $142.51 | 724,037 |
| 6/10/2026 | $149.23 | $153.98 | $141.38 | $141.38 | 669,000 |
| 6/9/2026 | $146.84 | $150.72 | $142.60 | $149.89 | 677,900 |
| 6/8/2026 | $136.85 | $146.75 | $135.20 | $145.13 | 683,202 |
| 6/5/2026 | $141.31 | $146.78 | $134.75 | $136.68 | 471,500 |
| 6/4/2026 | $134.00 | $142.00 | $133.77 | $140.46 | 651,703 |
| 6/3/2026 | $127.73 | $133.84 | $124.23 | $131.98 | 548,202 |
| 6/2/2026 | $129.77 | $134.90 | $127.92 | $128.26 | 337,754 |
| 6/1/2026 | $131.09 | $133.51 | $124.51 | $129.75 | 623,200 |
| 5/29/2026 | $135.44 | $139.50 | $132.91 | $133.00 | 360,342 |
| 5/28/2026 | $135.36 | $139.50 | $133.00 | $137.18 | 302,813 |
| 5/27/2026 | $137.75 | $140.74 | $136.01 | $137.93 | 264,300 |
| 5/26/2026 | $130.42 | $136.21 | $129.39 | $135.73 | 610,442 |
| 5/22/2026 | $130.20 | $131.00 | $127.66 | $129.00 | 706,700 |
| 5/21/2026 | $131.08 | $131.97 | $127.46 | $129.60 | 675,337 |
| 5/20/2026 | $129.35 | $132.88 | $127.12 | $132.62 | 311,400 |
| 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 |