Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HREC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.68 | -0.04 | -0.46% | 8.72 | 8.72 | 8.59 | 24,546 |
| May 16 2024 | 8.72 | 0.03 | 0.35% | 8.68 | 8.72 | 8.58 | 19,431 |
| May 15 2024 | 8.69 | -0.03 | -0.34% | 8.71 | 8.71 | 8.56 | 19,869 |
| May 14 2024 | 8.72 | 0.05 | 0.58% | 8.79 | 8.79 | 8.55 | 18,878 |
| May 13 2024 | 8.67 | 0.09 | 1.05% | 8.54 | 8.79 | 8.54 | 17,011 |
| May 10 2024 | 8.58 | -0.01 | -0.12% | 8.54 | 8.60 | 8.54 | 8,804 |
| May 09 2024 | 8.59 | 0.02 | 0.23% | 8.59 | 8.59 | 8.50 | 15,305 |
| May 08 2024 | 8.57 | 0.00 | 0.00% | 8.58 | 8.60 | 8.52 | 5,923 |
| May 07 2024 | 8.57 | 0.00 | 0.00% | 8.52 | 8.59 | 8.52 | 497 |
| May 06 2024 | 8.57 | 0.00 | 0.00% | 8.57 | 8.59 | 8.51 | 7,298 |
| May 03 2024 | 8.57 | 0.01 | 0.12% | 8.56 | 8.59 | 8.56 | 6,813 |
| May 02 2024 | 8.56 | -0.12 | -1.38% | 8.70 | 8.70 | 8.45 | 16,849 |
| Apr 30 2024 | 8.68 | 0.04 | 0.46% | 8.64 | 8.69 | 8.51 | 29,725 |
| Apr 29 2024 | 8.64 | 0.01 | 0.12% | 8.62 | 8.65 | 8.54 | 18,859 |
| Apr 26 2024 | 8.63 | -0.11 | -1.26% | 8.65 | 8.73 | 8.52 | 63,129 |
| Apr 25 2024 | 8.74 | 0.03 | 0.34% | 8.72 | 8.74 | 8.69 | 9,985 |
| Apr 24 2024 | 8.71 | 0.03 | 0.35% | 8.70 | 8.73 | 8.65 | 4,468 |
| Apr 23 2024 | 8.68 | -0.03 | -0.34% | 8.70 | 8.73 | 8.64 | 24,556 |
| Apr 22 2024 | 8.71 | 0.00 | 0.00% | 8.72 | 8.75 | 8.65 | 33,157 |
| Apr 19 2024 | 8.71 | -0.02 | -0.23% | 8.74 | 8.74 | 8.68 | 6,191 |
| Apr 18 2024 | 8.73 | -0.04 | -0.46% | 8.85 | 8.85 | 8.69 | 30,088 |
| Apr 17 2024 | 8.77 | 0.00 | 0.00% | 8.77 | 8.80 | 8.75 | 8,472 |
| Apr 16 2024 | 8.77 | 0.00 | 0.00% | 8.77 | 8.85 | 8.75 | 43,998 |
| Apr 15 2024 | 8.77 | 0.07 | 0.80% | 8.71 | 8.79 | 8.71 | 19,293 |
| Apr 12 2024 | 8.70 | -0.04 | -0.46% | 8.70 | 8.71 | 8.61 | 65,502 |
| Apr 11 2024 | 8.74 | 0.01 | 0.11% | 8.75 | 8.75 | 8.72 | 20,652 |
| Apr 10 2024 | 8.73 | 0.05 | 0.58% | 8.70 | 8.73 | 8.65 | 15,367 |
| Apr 09 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.71 | 8.66 | 13,001 |
| Apr 08 2024 | 8.68 | 0.00 | 0.00% | 8.70 | 8.71 | 8.67 | 10,075 |
| Apr 05 2024 | 8.68 | 0.01 | 0.12% | 8.68 | 8.74 | 8.68 | 26,103 |
| Apr 04 2024 | 8.67 | 0.01 | 0.12% | 8.70 | 8.79 | 8.64 | 30,183 |
| Apr 03 2024 | 8.66 | -0.06 | -0.69% | 8.70 | 8.78 | 8.65 | 19,277 |
| Apr 02 2024 | 8.72 | 0.07 | 0.81% | 8.70 | 8.79 | 8.70 | 9,944 |
| Apr 01 2024 | 8.65 | -0.14 | -1.59% | 8.67 | 8.79 | 8.64 | 12,230 |
| Mar 28 2024 | 8.79 | 0.08 | 0.92% | 8.69 | 8.79 | 8.69 | 10,061 |
| Mar 27 2024 | 8.71 | -0.04 | -0.46% | 8.77 | 8.77 | 8.66 | 31,793 |
| Mar 26 2024 | 8.75 | 0.03 | 0.34% | 8.72 | 8.80 | 8.69 | 8,890 |
| Mar 25 2024 | 8.72 | 0.00 | 0.00% | 8.73 | 8.81 | 8.66 | 16,605 |
| Mar 22 2024 | 8.72 | 0.04 | 0.46% | 8.68 | 8.72 | 8.67 | 4,421 |
| Mar 21 2024 | 8.68 | -0.06 | -0.69% | 8.73 | 8.74 | 8.67 | 4,430 |
| Mar 20 2024 | 8.74 | 0.06 | 0.69% | 8.65 | 8.74 | 8.61 | 20,369 |
| Mar 19 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.71 | 8.64 | 12,682 |
| Mar 18 2024 | 8.68 | -0.01 | -0.12% | 8.71 | 8.73 | 8.63 | 33,498 |
| Mar 15 2024 | 8.69 | 0.02 | 0.23% | 8.63 | 8.70 | 8.62 | 20,242 |
| Mar 14 2024 | 8.67 | -0.01 | -0.12% | 8.63 | 8.74 | 8.63 | 27,764 |
| Mar 13 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.68 | 8.64 | 2,996 |
| Mar 12 2024 | 8.68 | 0.03 | 0.35% | 8.63 | 8.70 | 8.63 | 24,523 |
| Mar 11 2024 | 8.65 | -0.06 | -0.69% | 8.65 | 8.75 | 8.61 | 20,733 |
| Mar 08 2024 | 8.71 | 0.06 | 0.69% | 8.67 | 8.74 | 8.67 | 20,779 |
| Mar 07 2024 | 8.65 | -0.04 | -0.46% | 8.73 | 8.74 | 8.63 | 13,598 |
| Mar 06 2024 | 8.69 | -0.05 | -0.57% | 8.74 | 8.74 | 8.64 | 12,953 |
| Mar 05 2024 | 8.74 | 0.05 | 0.58% | 8.64 | 8.74 | 8.64 | 28,621 |
| Mar 04 2024 | 8.69 | 0.02 | 0.23% | 8.68 | 8.74 | 8.60 | 37,680 |
| Mar 01 2024 | 8.67 | -0.11 | -1.25% | 8.67 | 8.90 | 8.60 | 62,736 |
| Feb 29 2024 | 8.78 | 0.18 | 2.09% | 8.62 | 8.78 | 8.62 | 14,948 |
| Feb 28 2024 | 8.60 | -0.10 | -1.15% | 8.69 | 8.69 | 8.55 | 51,388 |
| Feb 27 2024 | 8.70 | 0.07 | 0.81% | 8.59 | 8.72 | 8.58 | 60,972 |
| Feb 26 2024 | 8.63 | 0.01 | 0.12% | 8.62 | 8.70 | 8.58 | 53,369 |
| Feb 23 2024 | 8.62 | 0.00 | 0.00% | 8.75 | 8.75 | 8.59 | 84,614 |
| Feb 22 2024 | 8.62 | -0.17 | -1.93% | 8.72 | 8.75 | 8.61 | 58,343 |
| Feb 21 2024 | 8.79 | 0.14 | 1.62% | 8.70 | 8.98 | 8.57 | 86,747 |
| Feb 20 2024 | 8.65 | -0.02 | -0.23% | 8.68 | 8.73 | 8.65 | 16,600 |
| Feb 19 2024 | 8.67 | 0.09 | 1.05% | 8.69 | 8.69 | 8.59 | 3,518 |
