Historical Stock Prices

HR 
$26.96
*  
0.08
0.3%
Get HR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 26.9 27.04 26.77 26.96 440,886
04/23/2015 26.83 26.92 26.66 26.88 385,237
04/22/2015 26.71 26.87 26.5 26.86 571,080
04/21/2015 26.52 26.76 26.42 26.75 717,982
04/20/2015 26.41 26.62 26.31 26.42 426,303
04/17/2015 26.32 26.61 26.14 26.31 1,170,923
04/16/2015 26.31 26.58 26.1 26.46 538,587
04/15/2015 26.76 26.8173 26.39 26.41 833,081
04/14/2015 26.86 26.97 26.76 26.84 564,252
04/13/2015 26.85 26.88 26.73 26.76 413,242
04/10/2015 27.07 27.24 26.73 26.82 856,925
04/09/2015 27.46 27.46 26.81 26.85 895,243
04/08/2015 27.6 27.76 27.48 27.49 574,868
04/07/2015 28.18 28.18 27.55 27.62 667,082
04/06/2015 28.03 28.39 27.94 28.26 486,002
04/02/2015 27.89 28.1225 27.78 27.95 760,757
04/01/2015 27.67 27.93 27.44 27.84 677,313
03/31/2015 27.9 28 27.67 27.78 892,013
03/30/2015 27.47 27.95 27.47 27.91 730,648
03/27/2015 27.37 27.51 27.19 27.4 533,823
03/26/2015 27.39 27.56 27.19 27.31 430,648
03/25/2015 27.95 28.02 27.33 27.45 589,115
03/24/2015 28.03 28.08 27.81 27.89 511,635
03/23/2015 28.12 28.42 27.94 28.06 511,379
03/20/2015 27.3 28.21 27.1775 28.11 1,524,843
03/19/2015 27.04 27.34 26.96 27.21 1,050,770
03/18/2015 26.61 27.23 26.19 27.14 924,222
03/17/2015 26.7 26.83 26.49 26.58 932,580
03/16/2015 26.67 27.07 26.67 26.7 458,036
03/13/2015 26.74 26.77 26.26 26.53 818,337
03/12/2015 26.51 26.86 26.36 26.73 656,824
03/11/2015 26.41 26.525 26.075 26.35 761,521
03/10/2015 26.34 26.6199 26.25 26.42 660,687
03/09/2015 26.21 26.54 26.19 26.42 590,239
03/06/2015 27.26 27.26 26.025 26.08 957,140
03/05/2015 27.7 27.89 27.51 27.55 326,853
03/04/2015 27.78 27.9 27.48 27.6 523,112
03/03/2015 28.1 28.36 27.64 27.82 978,890
03/02/2015 28.57 28.91 28.18 28.23 941,885
02/27/2015 28.38 28.59 28.07 28.54 638,939
02/26/2015 28.73 28.73 28.25 28.34 608,551
02/25/2015 28.71 29.16 28.66 28.76 614,257
02/24/2015 29.06 29.06 28.46 28.65 1,083,067
02/23/2015 29.12 29.3 28.95 29.27 732,302
02/20/2015 28.8 29.3 28.63 29.08 578,274
02/19/2015 29.27 29.27 28.665 28.74 863,450
02/18/2015 28.74 29.27 28.39 29.27 851,983
02/17/2015 28.71 29.01 28.43 28.71 818,868
02/13/2015 28.77 28.8 28.42 28.69 741,732
02/12/2015 28.76 28.92 28.52 28.77 671,550
02/11/2015 29.13 29.35 28.69 28.95 572,894
02/10/2015 28.91 29.15 28.585 29.07 746,050
02/09/2015 28.98 29.24 28.785 28.9 627,057
02/06/2015 30.11 30.13 28.86 28.98 582,227
02/05/2015 29.86 30.23 29.72 30.2 387,765
02/04/2015 30 30.04 29.61 29.83 532,041
02/03/2015 29.98 30.19 29.71 30.16 401,321
02/02/2015 30.11 30.17 29.36 30.03 586,554
01/30/2015 30.65 30.71 30.08 30.09 564,058
01/29/2015 30.72 30.81 30.32 30.71 520,902
01/28/2015 30.98 31.2 30.71 30.74 699,279
01/27/2015 30.72 31.055 30.627 30.94 608,939
01/26/2015 30.21 30.75 30.03 30.75 810,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?