Quantcast

Historical Stock Prices

HR 
$30.79
*  
0.41
1.35%
Get HR Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 30.39 30.92 30.38 30.79 1,072,436
08/16/2018 30.33 30.5 29.67 30.38 1,843,656
08/15/2018 30.35 31 30.28 30.92 968,240
08/14/2018 29.87 30.4 29.87 30.31 500,464
08/13/2018 30.06 30.25 29.61 30.13 700,034
08/10/2018 30.46 30.58 30.09 30.09 490,682
08/09/2018 30.56 30.71 30.49 30.54 421,477
08/08/2018 30.97 31.13 30.43 30.44 682,782
08/07/2018 30.89 31.03 30.61 30.99 574,937
08/06/2018 30.65 31.055 30.59 30.87 912,072
08/03/2018 29.95 30.7 29.95 30.58 676,004
08/02/2018 29.69 29.97 29.64 29.93 613,711
08/01/2018 29.46 29.79 29.12 29.78 906,579
07/31/2018 29.19 29.96 29.15 29.71 1,039,962
07/30/2018 29.15 29.15 28.82 29.09 915,358
07/27/2018 29.71 29.71 28.82 29.21 1,741,188
07/26/2018 29.56 29.785 29.49 29.63 1,227,355
07/25/2018 29.16 29.57 29.07 29.49 1,895,483
07/24/2018 29.08 29.23 28.88 29.07 1,039,789
07/23/2018 28.96 29.14 28.78 29.05 629,457
07/20/2018 29.01 29.18 28.72 29.05 1,229,939
07/19/2018 28.34 29.09 28.29 29.03 878,972
07/18/2018 28.59 28.73 28.2 28.34 448,738
07/17/2018 28.78 29.07 28.62 28.66 595,074
07/16/2018 28.98 29.025 28.64 28.89 346,667
07/13/2018 29.14 29.28 28.925 28.99 527,928
07/12/2018 29.12 29.21 28.9 29.08 594,959
07/11/2018 29.08 29.23 28.99 29.04 541,391
07/10/2018 29.07 29.255 28.87 29.1 1,063,543
07/09/2018 29.48 29.62 28.91 29.1 1,042,706
07/06/2018 29.62 29.755 29.46 29.57 869,998
07/05/2018 29.37 29.47 28.935 29.43 1,422,511
07/03/2018 28.68 29.38 28.46 29.3 772,680
07/02/2018 29.01 29.115 28.29 28.68 1,411,860
06/29/2018 28.93 29.2 28.75 29.08 1,718,442
06/28/2018 28.86 29.11 28.74 29.06 1,239,061
06/27/2018 28.75 28.94 28.61 28.91 1,085,275
06/26/2018 28.55 28.81 28.43 28.67 1,098,136
06/25/2018 28.6 28.86 28.36 28.51 1,226,270
06/22/2018 28.57 28.68 28.32 28.63 1,573,981
06/21/2018 28.48 28.73 28.35 28.5 1,409,568
06/20/2018 27.66 28.55 27.66 28.49 1,698,576
06/19/2018 27.26 27.8 27.18 27.61 2,079,382
06/18/2018 27.45 27.63 27.07 27.27 1,053,770
06/15/2018 27.13 27.71 27.11 27.48 2,207,628
06/14/2018 26.69 27.18 26.62 27.09 1,127,640
06/13/2018 27.19 27.28 26.54 26.64 1,135,407
06/12/2018 26.87 27.31 26.86 27.1 1,851,785
06/11/2018 27.16 27.26 26.89 26.89 1,323,850
06/08/2018 27.4 27.65 27.13 27.17 1,211,133
06/07/2018 27.51 27.62 27.21 27.44 1,229,766
06/06/2018 27.36 27.6 27.195 27.4 654,237
06/05/2018 27.79 27.93 27.44 27.46 1,061,371
06/04/2018 27.56 27.74 27.36 27.74 962,870
06/01/2018 27.23 27.54 27.1 27.48 722,340
05/31/2018 27.44 27.53 27.16 27.24 1,333,894
05/30/2018 27.08 27.61 27 27.51 1,046,431
05/29/2018 26.91 27.27 26.901 27.11 1,957,348
05/25/2018 26.93 27.13 26.87 26.97 495,501
05/24/2018 26.99 27.03 26.665 26.87 746,180
05/23/2018 26.82 27.16 26.77 26.96 958,852
05/22/2018 26.76 26.89 26.51 26.71 909,240
05/21/2018 26.44 26.78 26.09 26.76 730,042
05/18/2018 26.44 26.555 26.28 26.33 786,630
05/17/2018 26.5 26.67 26.31 26.31 980,293
*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?

Smart Portfolio