Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannover Ruckversich ADR (OP: HVRRY )

41.11 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 41.26 41.26 40.91 41.11 3,150 +0.12(+0.29%)
May 21, 2024 40.65 41.15 40.65 40.99 3,162 +0.59(+1.45%)
May 20, 2024 40.51 40.80 40.34 40.40 2,797 -0.42(-1.02%)
May 17, 2024 42.00 42.00 40.70 40.82 6,516 -0.30(-0.73%)
May 16, 2024 42.25 42.25 41.12 41.12 2,380 +0.39(+0.96%)
May 15, 2024 40.78 40.78 40.73 40.73 1,488 -0.33(-0.80%)
May 14, 2024 41.14 41.26 40.90 41.06 2,119 -1.15(-2.72%)
May 13, 2024 42.34 42.37 42.21 42.21 3,610 -0.47(-1.10%)
May 10, 2024 42.53 42.69 42.47 42.68 2,267 +0.64(+1.52%)
May 09, 2024 41.73 42.04 41.73 42.04 5,294 +0.66(+1.60%)
May 08, 2024 41.36 41.55 41.34 41.38 3,652 +0.52(+1.27%)
May 07, 2024 40.98 41.86 40.81 40.86 6,270 -0.73(-1.77%)
May 06, 2024 41.83 41.83 41.59 41.59 2,217 +0.78(+1.92%)
May 03, 2024 41.03 41.74 40.81 40.81 1,409 -1.14(-2.72%)
May 02, 2024 41.27 41.95 41.17 41.95 2,107 +0.61(+1.48%)
May 01, 2024 41.50 41.52 41.34 41.34 1,261 +0.05(+0.12%)
Apr 30, 2024 41.38 41.68 41.29 41.29 1,836 -0.20(-0.49%)
Apr 29, 2024 41.42 41.59 41.33 41.49 3,829 +0.40(+0.98%)
Apr 26, 2024 40.77 41.11 40.76 41.09 2,799 +0.38(+0.93%)
Apr 25, 2024 40.66 40.71 40.64 40.71 3,610 -0.73(-1.77%)
Apr 24, 2024 41.42 41.45 41.41 41.45 2,022 -0.54(-1.29%)
Apr 23, 2024 42.95 42.95 41.87 41.99 3,599 +0.88(+2.14%)
Apr 22, 2024 41.54 41.54 40.85 41.11 5,203 +0.33(+0.81%)
Apr 19, 2024 40.84 40.97 40.74 40.78 2,566 +0.13(+0.33%)
Apr 18, 2024 40.66 40.66 40.42 40.65 2,449 -0.00(-0.01%)
Apr 17, 2024 42.43 42.43 40.52 40.65 3,581 -0.02(-0.06%)
Apr 16, 2024 40.71 40.86 40.67 40.67 6,197 -0.40(-0.96%)
Apr 15, 2024 41.40 41.94 41.06 41.07 4,910 +0.26(+0.62%)
Apr 12, 2024 40.83 40.88 40.59 40.81 2,257 -0.48(-1.16%)
Apr 11, 2024 41.00 41.53 40.96 41.29 3,258 -0.59(-1.40%)
Apr 10, 2024 41.88 42.08 41.76 41.88 3,275 +0.02(+0.05%)
Apr 09, 2024 42.73 42.73 41.86 41.86 4,136 -1.21(-2.81%)
Apr 08, 2024 43.09 43.09 43.07 43.07 1,717 -0.13(-0.30%)
Apr 05, 2024 43.22 43.43 43.06 43.20 1,766 -0.35(-0.80%)
Apr 04, 2024 44.15 44.15 43.55 43.55 2,762 -0.94(-2.11%)
Apr 03, 2024 44.63 44.80 44.45 44.49 7,142 -0.53(-1.18%)
Apr 02, 2024 45.07 45.17 44.94 45.02 14,148 -0.57(-1.25%)
Apr 01, 2024 45.37 45.59 44.88 45.59 10,827 -0.18(-0.39%)
Mar 28, 2024 45.92 45.92 45.51 45.77 6,697 +0.17(+0.37%)
Mar 27, 2024 45.56 45.81 45.56 45.60 3,295 +0.55(+1.22%)
Mar 26, 2024 45.03 45.13 45.03 45.05 2,352 +0.50(+1.12%)
Mar 25, 2024 44.69 46.81 44.54 44.55 5,687 -0.06(-0.13%)
Mar 22, 2024 44.74 44.92 44.37 44.61 93,128 -0.45(-1.00%)
Mar 21, 2024 45.25 45.34 44.98 45.06 53,027 -1.51(-3.24%)
Mar 20, 2024 48.14 48.14 45.81 46.57 3,932 +0.09(+0.19%)
Mar 19, 2024 46.04 46.48 46.04 46.48 7,694 +2.16(+4.88%)
Mar 18, 2024 44.08 44.32 43.91 44.32 1,949 -0.18(-0.41%)
Mar 15, 2024 44.09 44.50 44.09 44.50 3,226 +0.89(+2.05%)
Mar 14, 2024 43.56 43.63 43.43 43.61 11,071 +0.24(+0.54%)
Mar 13, 2024 45.89 45.89 43.37 43.37 2,886 -0.34(-0.77%)
Mar 12, 2024 43.60 44.29 43.50 43.71 14,271 +0.34(+0.78%)
Mar 11, 2024 43.46 46.27 43.35 43.37 3,879 -0.70(-1.59%)
Mar 08, 2024 43.92 44.07 43.83 44.07 1,592 -0.49(-1.10%)
Mar 07, 2024 46.05 46.05 44.56 44.56 1,697 +0.85(+1.94%)
Mar 06, 2024 43.52 44.35 43.45 43.71 3,148 -0.15(-0.34%)
Mar 05, 2024 43.18 43.86 42.93 43.86 11,701 -84.67(-65.88%)
Mar 04, 2024 128.53 128.53 128.53 128.53 590 +0.31(+0.24%)
Mar 01, 2024 135.32 135.32 128.22 128.22 1,485 +1.00(+0.79%)
Feb 28, 2024 127.22 745 -0.78(-0.61%)
Feb 27, 2024 125.74 128.00 125.74 128.00 1,170 -0.09(-0.07%)
Feb 26, 2024 128.43 128.43 127.54 128.09 1,468 +0.34(+0.26%)
Feb 23, 2024 127.75 127.75 127.75 127.75 676 +0.73(+0.58%)
Feb 22, 2024 126.64 127.02 126.64 127.02 1,085 +2.03(+1.63%)
Feb 21, 2024 125.14 125.14 124.98 124.98 1,047 -0.28(-0.23%)
Feb 20, 2024 124.98 125.27 124.98 125.27 993 +2.04(+1.66%)
Feb 16, 2024 123.23 123.23 123.23 123.23 708 -0.87(-0.70%)
Feb 15, 2024 124.10 124.10 124.10 124.10 3,445 -0.21(-0.17%)
Feb 14, 2024 124.31 124.31 124.31 124.31 820 -0.47(-0.38%)
Feb 13, 2024 124.95 124.95 124.78 124.78 748 +0.45(+0.36%)
Feb 07, 2024 124.33 384 +4.73(+3.96%)
Feb 06, 2024 121.65 121.65 119.60 119.60 913 -2.14(-1.76%)
Feb 05, 2024 121.46 121.74 120.08 121.74 1,305 +2.34(+1.96%)
Feb 02, 2024 119.40 119.40 119.40 119.40 629 -0.77(-0.64%)
Feb 01, 2024 119.76 120.17 119.32 120.17 1,268 +0.07(+0.06%)
Jan 30, 2024 120.10 643 -1.65(-1.36%)
Jan 29, 2024 121.21 121.75 121.20 121.75 1,553 +0.69(+0.57%)
Jan 26, 2024 120.92 121.06 120.92 121.06 780 +0.06(+0.05%)
Jan 25, 2024 121.00 121.00 121.00 121.00 1,249 -2.68(-2.17%)
Jan 24, 2024 124.26 124.26 123.68 123.68 1,504 +1.64(+1.34%)
Jan 23, 2024 122.64 122.64 122.04 122.04 993 -2.00(-1.61%)
Jan 22, 2024 124.52 124.68 124.04 124.04 4,380 +0.67(+0.54%)
Jan 19, 2024 123.18 123.37 123.18 123.37 769 +0.59(+0.48%)
Jan 18, 2024 122.37 122.78 122.37 122.78 2,536 +0.22(+0.18%)
Jan 17, 2024 122.19 122.56 122.19 122.56 1,333 +1.22(+1.01%)
Jan 16, 2024 121.34 121.34 121.29 121.34 940 -1.02(-0.83%)
Jan 12, 2024 122.36 122.36 122.19 122.36 2,418 +1.48(+1.23%)
Jan 11, 2024 121.06 121.46 120.71 120.87 2,178 -1.35(-1.10%)
Jan 10, 2024 122.25 122.25 122.22 122.22 884 +0.30(+0.25%)
Jan 09, 2024 121.92 121.92 121.92 121.92 625 -1.82(-1.47%)
Jan 08, 2024 123.74 123.74 123.74 123.74 646 +1.26(+1.03%)
Jan 05, 2024 122.48 122.48 122.48 122.48 900 +2.56(+2.13%)
Jan 03, 2024 119.92 751 +1.47(+1.24%)
Jan 02, 2024 118.77 118.77 118.36 118.45 931 -1.10(-0.92%)
Dec 29, 2023 119.53 119.55 119.27 119.55 1,061 +0.19(+0.16%)
Dec 28, 2023 119.32 119.36 119.05 119.36 1,014 -0.65(-0.54%)
Dec 27, 2023 120.01 120.01 120.01 120.01 1,053 -0.50(-0.41%)
Dec 26, 2023 120.51 120.51 120.51 120.51 550 +1.09(+0.91%)
Dec 22, 2023 119.62 119.62 119.42 119.42 1,366 +0.50(+0.42%)
Dec 21, 2023 118.85 118.92 118.85 118.92 1,722 +0.59(+0.50%)
Dec 20, 2023 118.62 118.62 118.33 118.33 1,083 -1.11(-0.93%)
Dec 19, 2023 118.69 119.44 118.69 119.44 902 +1.99(+1.69%)
Dec 18, 2023 117.45 117.45 117.45 117.45 1,057 +0.89(+0.76%)
Dec 15, 2023 116.73 116.86 116.56 116.56 2,726 -2.21(-1.86%)
Dec 14, 2023 118.96 118.96 118.77 118.77 1,384 -5.90(-4.73%)
Dec 13, 2023 123.87 124.67 123.42 124.67 1,467 +3.42(+2.82%)
Dec 12, 2023 121.00 122.00 120.97 121.25 1,987 +2.78(+2.35%)
Dec 11, 2023 118.62 118.62 118.47 118.47 1,342 +0.87(+0.74%)
Dec 08, 2023 117.58 117.68 117.58 117.60 1,201 +0.36(+0.31%)
Dec 06, 2023 117.24 644 -2.11(-1.76%)
Dec 05, 2023 120.18 120.18 119.31 119.34 2,160 -0.14(-0.12%)
Dec 04, 2023 118.98 119.49 118.98 119.49 1,055 +0.24(+0.20%)
Dec 01, 2023 119.21 119.38 117.56 119.25 885 +0.17(+0.14%)
Nov 30, 2023 119.06 119.51 119.06 119.08 2,210 -0.46(-0.38%)
Nov 29, 2023 119.19 120.02 119.07 119.54 1,865 -0.55(-0.46%)
Nov 28, 2023 120.39 120.39 119.95 120.09 1,039 +0.09(+0.08%)
Nov 27, 2023 119.65 120.00 119.65 120.00 995 +1.38(+1.16%)
Nov 24, 2023 118.62 118.62 118.62 118.62 511 +0.71(+0.60%)
Nov 22, 2023 117.97 118.38 117.91 117.91 2,008 -0.36(-0.30%)
Nov 21, 2023 118.09 118.45 118.09 118.27 2,120 +4.46(+3.92%)
Nov 17, 2023 113.81 720 +2.94(+2.65%)
Nov 16, 2023 110.87 110.87 110.87 110.87 528 +0.43(+0.39%)
Nov 15, 2023 110.28 110.57 110.28 110.44 2,840 -0.74(-0.67%)
Nov 14, 2023 110.97 111.24 110.97 111.18 1,715 +3.95(+3.68%)
Nov 10, 2023 107.23 752 +0.25(+0.23%)
Nov 09, 2023 107.26 107.99 106.98 106.98 3,496 -3.39(-3.07%)
Nov 08, 2023 110.37 110.37 110.37 110.37 725 +1.12(+1.03%)
Nov 07, 2023 109.95 109.95 109.25 109.25 1,451 -1.65(-1.48%)
Nov 03, 2023 110.90 723 -1.28(-1.14%)
Nov 02, 2023 112.17 112.96 112.17 112.17 1,354 +1.69(+1.53%)
Oct 31, 2023 110.48 630 +0.03(+0.03%)
Oct 30, 2023 110.13 110.45 110.13 110.45 839 +1.99(+1.83%)
Oct 27, 2023 110.14 110.79 108.46 108.46 2,891 -2.59(-2.33%)
Oct 26, 2023 110.83 111.43 110.28 111.05 13,191 -0.68(-0.61%)
Oct 25, 2023 111.25 112.03 111.08 111.73 9,511 +2.07(+1.89%)
Oct 24, 2023 109.85 110.03 109.35 109.66 3,461 +0.17(+0.16%)
Oct 23, 2023 108.93 109.49 108.93 109.49 1,358 +1.02(+0.94%)
Oct 20, 2023 108.52 109.19 108.47 108.47 1,282 -2.56(-2.31%)
Oct 19, 2023 112.12 112.12 110.92 111.03 1,476 +0.88(+0.79%)
Oct 18, 2023 110.16 110.16 110.16 110.16 713 +0.64(+0.58%)
Oct 17, 2023 109.58 109.77 109.52 109.52 1,484 +0.63(+0.58%)
Oct 16, 2023 108.86 108.89 108.86 108.89 1,649 -0.36(-0.33%)
Oct 13, 2023 109.14 109.25 109.14 109.25 1,082 -0.95(-0.86%)
Oct 12, 2023 110.19 110.20 110.18 110.20 1,258 -0.53(-0.48%)
Oct 11, 2023 110.73 110.73 110.73 110.73 714 +0.81(+0.74%)
Oct 10, 2023 109.92 109.92 109.92 109.92 750 -0.73(-0.66%)
Oct 06, 2023 110.65 3,536 +1.47(+1.35%)
Oct 05, 2023 108.71 109.18 108.46 109.18 4,260 +0.53(+0.49%)
Oct 04, 2023 108.10 108.65 108.10 108.65 1,845 +0.65(+0.60%)
Oct 03, 2023 108.00 108.03 107.77 107.99 1,492 +0.20(+0.19%)
Oct 02, 2023 108.20 108.20 107.79 107.79 4,185 -2.07(-1.88%)
Sep 29, 2023 110.58 110.58 109.71 109.86 1,663 -0.81(-0.73%)
Sep 28, 2023 110.37 110.83 110.27 110.67 4,186 +0.81(+0.74%)
Sep 27, 2023 110.60 110.60 109.39 109.86 1,813 -2.44(-2.17%)
Sep 25, 2023 112.30 768 -0.68(-0.60%)
Sep 22, 2023 113.32 113.40 112.98 112.98 1,048 -0.76(-0.67%)
Sep 21, 2023 114.61 114.61 113.74 113.74 1,097 +0.69(+0.61%)
Sep 20, 2023 113.05 113.05 113.05 113.05 747 -0.58(-0.51%)
Sep 18, 2023 113.63 1,125 +0.13(+0.12%)
Sep 15, 2023 113.93 113.96 113.35 113.50 1,598 -0.07(-0.07%)
Sep 14, 2023 113.47 113.57 113.47 113.57 4,629 +1.83(+1.64%)
Sep 13, 2023 112.00 112.00 111.74 111.74 585 -0.26(-0.23%)
Sep 12, 2023 111.50 112.33 111.50 112.00 1,471 +0.88(+0.79%)
Sep 11, 2023 111.07 111.16 111.07 111.12 1,202 +2.92(+2.69%)
Sep 08, 2023 108.22 108.22 108.20 108.20 646 +0.39(+0.36%)
Sep 07, 2023 107.84 107.84 107.72 107.82 4,042 +1.62(+1.53%)
Sep 06, 2023 105.79 107.03 105.58 106.20 1,399 +0.59(+0.56%)
Sep 05, 2023 105.72 105.72 105.61 105.61 1,219 -1.09(-1.02%)
Aug 31, 2023 106.70 660 -0.49(-0.46%)
Aug 30, 2023 107.19 107.42 107.19 107.19 636 +0.54(+0.51%)
Aug 29, 2023 106.31 106.65 106.31 106.65 1,383 +0.30(+0.28%)
Aug 25, 2023 106.35 539 +0.38(+0.35%)
Aug 24, 2023 106.44 106.44 105.97 105.97 1,137 +0.47(+0.45%)
Aug 23, 2023 105.19 105.53 105.19 105.50 1,384 +1.04(+1.00%)
Aug 22, 2023 105.30 105.30 103.95 104.47 2,189 -1.73(-1.63%)
Aug 21, 2023 105.57 106.27 105.50 106.20 2,198 +0.28(+0.26%)
Aug 18, 2023 105.52 105.97 105.48 105.92 3,581 -1.41(-1.31%)
Aug 17, 2023 107.50 107.50 107.05 107.33 1,428 -0.28(-0.26%)
Aug 16, 2023 107.77 108.03 107.61 107.61 1,698 -0.26(-0.24%)
Aug 15, 2023 108.37 108.37 107.75 107.87 1,554 -1.04(-0.95%)
Aug 14, 2023 108.96 108.96 108.91 108.91 826 +1.13(+1.05%)
Aug 11, 2023 107.57 107.78 107.57 107.78 677 -3.79(-3.40%)
Aug 10, 2023 112.00 112.09 111.57 111.57 1,277 +6.46(+6.15%)
Aug 08, 2023 105.11 815 -1.19(-1.12%)
Aug 07, 2023 106.30 106.30 106.30 106.30 498 +0.51(+0.48%)
Aug 04, 2023 105.79 105.79 105.79 105.79 682 +1.12(+1.07%)
Aug 03, 2023 104.57 104.69 104.36 104.67 1,830 -0.51(-0.48%)
Aug 02, 2023 105.05 105.18 105.05 105.18 964 -2.15(-2.00%)
Aug 01, 2023 107.14 107.33 107.14 107.33 838 +0.53(+0.50%)
Jul 31, 2023 107.19 107.19 106.77 106.80 1,216 -2.11(-1.94%)
Jul 28, 2023 109.09 109.34 108.91 108.91 1,138 +1.16(+1.07%)
Jul 27, 2023 108.45 108.45 107.68 107.75 1,431 -0.77(-0.71%)
Jul 26, 2023 108.52 108.52 108.52 108.52 607 -0.04(-0.04%)
Jul 25, 2023 108.67 108.67 108.56 108.56 951 +0.06(+0.06%)
Jul 24, 2023 108.50 108.50 108.50 108.50 544 -0.31(-0.28%)
Jul 21, 2023 108.53 108.81 108.53 108.81 634 +1.48(+1.37%)
Jul 20, 2023 107.49 107.49 107.33 107.33 1,022 -0.04(-0.03%)
Jul 19, 2023 107.37 107.37 107.37 107.37 1,158 -0.59(-0.55%)
Jul 18, 2023 107.85 107.96 107.85 107.96 1,505 +0.13(+0.12%)
Jul 17, 2023 107.39 107.83 107.39 107.83 779 +1.19(+1.12%)
Jul 14, 2023 106.55 106.67 106.55 106.64 3,018 -0.70(-0.65%)
Jul 13, 2023 106.91 107.34 106.91 107.34 1,173 +3.12(+3.00%)
Jul 12, 2023 104.22 104.22 104.22 104.22 522 +1.61(+1.56%)
Jul 11, 2023 102.63 102.63 102.53 102.61 1,194 +0.04(+0.04%)
Jul 10, 2023 102.35 102.85 102.35 102.57 1,866 -0.35(-0.34%)
Jul 07, 2023 102.93 102.93 102.66 102.92 1,511 +0.68(+0.67%)
Jul 06, 2023 102.52 102.52 101.58 102.24 2,973 -2.34(-2.24%)
Jul 05, 2023 104.78 104.78 104.44 104.58 1,045 -1.88(-1.76%)
Jul 03, 2023 105.98 106.45 105.98 106.45 1,905 +0.02(+0.01%)
Jun 30, 2023 106.44 106.44 106.30 106.44 903 +1.98(+1.90%)
Jun 29, 2023 104.35 104.45 104.35 104.45 778 -0.27(-0.25%)
Jun 28, 2023 104.68 104.94 104.68 104.72 1,306 -0.77(-0.73%)
Jun 27, 2023 104.78 105.62 104.78 105.49 2,552 +1.47(+1.41%)
Jun 26, 2023 104.09 104.09 103.95 104.02 1,502 +0.29(+0.28%)
Jun 23, 2023 103.70 103.73 103.70 103.73 995 -1.38(-1.31%)
Jun 22, 2023 105.24 105.24 104.72 105.11 4,109 +0.29(+0.28%)
Jun 21, 2023 104.59 105.04 104.27 104.82 8,242 +0.21(+0.20%)
Jun 20, 2023 104.47 104.61 104.47 104.61 1,097 +0.34(+0.33%)
Jun 16, 2023 104.47 104.47 104.27 104.27 1,140 -0.46(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.