HART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.03	31.08	30.94	31.08	31.08	0.16%	793
Nov 19, 2024	30.83	31.05	30.83	31.03	31.03	-	1,085
Nov 18, 2024	30.94	31.04	30.94	31.03	31.03	0.19%	971
Nov 15, 2024	31.13	31.13	30.96	30.97	30.97	-1.23%	2,342
Nov 14, 2024	31.76	31.76	31.36	31.36	31.36	-1.16%	367
Nov 13, 2024	31.75	31.81	31.73	31.73	31.73	-0.20%	647
Nov 12, 2024	32.05	32.05	31.79	31.79	31.79	-1.24%	5,932
Nov 11, 2024	32.19	32.19	32.19	32.19	32.19	0.39%	1,698
Nov 8, 2024	32.07	32.07	32.07	32.07	32.07	-0.21%	56
Nov 7, 2024	31.98	32.14	31.98	32.13	32.13	1.06%	6,778
Nov 6, 2024	31.80	31.80	31.80	31.80	31.80	-0.40%	208
Nov 5, 2024	31.89	31.93	31.89	31.93	31.93	0.36%	306
Nov 4, 2024	32.02	32.02	31.77	31.81	31.81	-0.15%	1,340
Nov 1, 2024	31.94	32.04	31.86	31.86	31.86	0.12%	7,312
Oct 31, 2024	31.91	31.91	31.82	31.82	31.82	-0.43%	543
Oct 30, 2024	31.96	31.96	31.96	31.96	31.96	-0.31%	103
Oct 29, 2024	32.05	32.05	32.05	32.05	32.05	-0.04%	111
Oct 28, 2024	32.05	32.07	32.05	32.07	32.07	0.32%	201
Oct 25, 2024	32.19	32.19	31.96	31.96	31.96	-0.31%	326
Oct 24, 2024	32.06	32.06	32.06	32.06	32.06	-0.41%	35
Oct 23, 2024	32.26	32.26	32.20	32.20	32.20	-0.58%	388
Oct 22, 2024	32.38	32.38	32.38	32.38	32.38	-0.07%	110
Oct 21, 2024	32.73	32.73	32.41	32.41	32.41	-1.32%	338
Oct 18, 2024	32.84	32.84	32.84	32.84	32.84	0.56%	13
Oct 17, 2024	32.70	32.72	32.66	32.66	32.66	-0.84%	1,452
Oct 16, 2024	32.93	32.93	32.93	32.93	32.93	0.61%	10
Oct 15, 2024	32.74	32.74	32.71	32.73	32.73	-0.77%	479
Oct 14, 2024	32.99	32.99	32.99	32.99	32.99	0.67%	10
Oct 11, 2024	32.63	32.76	32.63	32.76	32.76	0.66%	620
Oct 10, 2024	32.62	32.62	32.55	32.55	32.55	-0.51%	350
Oct 9, 2024	32.72	32.72	32.72	32.72	32.72	0.69%	157
Oct 8, 2024	32.40	32.49	32.40	32.49	32.49	0.41%	1,822
Oct 7, 2024	32.61	32.61	32.36	32.36	32.36	-0.75%	461
Oct 4, 2024	32.48	32.61	32.44	32.61	32.61	0.34%	839
Oct 3, 2024	32.52	32.52	32.48	32.49	32.49	-0.91%	323
Oct 2, 2024	32.72	32.80	32.72	32.79	32.79	-0.38%	357
Oct 1, 2024	32.86	32.92	32.80	32.92	32.92	-0.55%	325
Sep 30, 2024	33.10	33.10	33.10	33.10	33.10	0.22%	270
Sep 27, 2024	33.11	33.13	33.03	33.03	33.03	-0.08%	289
Sep 26, 2024	33.05	33.05	33.05	33.05	33.05	0.42%	22
Sep 25, 2024	32.90	32.92	32.90	32.92	32.92	-0.38%	184
Sep 24, 2024	33.04	33.04	33.04	33.04	33.04	0.25%	111
Sep 23, 2024	33.02	33.02	32.96	32.96	32.96	-0.31%	161
Sep 20, 2024	33.06	33.06	33.06	33.06	33.06	-0.65%	22
Sep 19, 2024	33.28	33.28	33.28	33.28	33.19	0.74%	9
Sep 18, 2024	33.09	33.09	33.04	33.04	32.95	0.14%	797
Sep 17, 2024	32.99	32.99	32.99	32.99	32.90	-0.82%	94
Sep 16, 2024	33.23	33.26	33.23	33.26	33.18	0.53%	383
Sep 13, 2024	33.09	33.09	33.09	33.09	33.00	0.50%	2
Sep 12, 2024	32.85	32.92	32.85	32.92	32.84	0.23%	400
Sep 11, 2024	32.73	32.85	32.73	32.85	32.76	0.16%	366
Sep 10, 2024	32.76	32.80	32.76	32.80	32.71	0.07%	576
Sep 9, 2024	32.83	32.83	32.77	32.77	32.69	0.37%	247
Sep 6, 2024	33.00	33.00	32.65	32.65	32.57	-0.59%	357
Sep 5, 2024	32.96	32.96	32.85	32.85	32.76	-0.98%	206
Sep 4, 2024	33.08	33.20	33.07	33.17	33.08	-0.02%	3,018
Sep 3, 2024	33.41	33.41	33.18	33.18	33.09	-1.09%	676
Aug 30, 2024	33.54	33.54	33.54	33.54	33.46	0.59%	40
Aug 29, 2024	33.35	33.35	33.35	33.35	33.26	0.31%	101
Aug 28, 2024	33.26	33.26	33.20	33.24	33.16	-0.17%	874
Aug 27, 2024	33.30	33.30	33.30	33.30	33.21	0.18%	24
Aug 26, 2024	33.22	33.24	33.22	33.24	33.15	-0.06%	528
Aug 23, 2024	33.26	33.26	33.26	33.26	33.17	1.21%	224
Aug 22, 2024	32.96	32.96	32.86	32.86	32.77	-0.07%	1,260
Aug 21, 2024	32.73	32.88	32.73	32.88	32.80	0.47%	696
Aug 20, 2024	32.65	32.75	32.65	32.73	32.64	0.30%	794
Aug 19, 2024	32.45	32.63	32.45	32.63	32.55	0.61%	882
Aug 16, 2024	32.43	32.43	32.43	32.43	32.35	0.15%	77
Aug 15, 2024	32.28	32.44	32.28	32.38	32.30	1.17%	1,650
Aug 14, 2024	31.91	32.01	31.91	32.01	31.93	0.22%	521
Aug 13, 2024	31.70	31.94	31.70	31.94	31.86	1.58%	1,106
Aug 12, 2024	31.49	31.56	31.44	31.44	31.36	-0.22%	575
Aug 9, 2024	31.37	31.51	31.37	31.51	31.43	0.63%	957
Aug 8, 2024	31.07	31.34	31.07	31.31	31.23	1.69%	753
Aug 7, 2024	30.79	30.79	30.79	30.79	30.71	-0.48%	335
Aug 6, 2024	30.82	30.98	30.81	30.94	30.86	0.37%	1,034
Aug 5, 2024	34.43	34.43	30.64	30.83	30.75	-2.55%	1,726
Aug 2, 2024	31.69	31.69	31.41	31.63	31.55	-0.20%	2,257
Aug 1, 2024	31.71	31.85	31.36	31.70	31.61	-0.19%	14,631
Jul 31, 2024	31.79	31.82	31.75	31.75	31.67	-0.01%	666
Jul 30, 2024	31.76	31.76	31.76	31.76	31.68	0.55%	76
Jul 29, 2024	31.58	31.58	31.58	31.58	31.50	0.10%	52
Jul 26, 2024	31.55	31.55	31.55	31.55	31.47	0.89%	110
Jul 25, 2024	31.28	31.28	31.28	31.28	31.20	-0.56%	14
Jul 24, 2024	31.50	31.50	31.45	31.45	31.37	-0.17%	315
Jul 23, 2024	31.55	31.55	31.50	31.50	31.42	-0.03%	701
Jul 22, 2024	31.38	31.51	31.38	31.51	31.43	0.74%	201
Jul 19, 2024	31.28	31.28	31.28	31.28	31.20	0.16%	16
Jul 18, 2024	31.87	31.87	31.23	31.23	31.15	-2.18%	284
Jul 17, 2024	31.90	31.94	31.90	31.93	31.85	0.11%	523
Jul 16, 2024	31.77	31.89	31.77	31.89	31.81	1.27%	118
Jul 15, 2024	31.69	31.69	31.49	31.49	31.41	-0.46%	104
Jul 12, 2024	31.64	31.64	31.64	31.64	31.56	0.92%	101
Jul 11, 2024	31.12	31.35	31.12	31.35	31.27	0.29%	336
Jul 10, 2024	31.01	31.30	31.01	31.26	31.18	0.97%	4,170
Jul 9, 2024	30.83	30.96	30.83	30.96	30.88	2.70%	302
Jul 8, 2024	31.04	31.04	30.15	30.15	30.07	-2.79%	485
Jul 5, 2024	30.85	31.01	30.85	31.01	30.93	1.00%	217
Jul 3, 2024	30.71	30.71	30.71	30.71	30.63	-0.18%	55
Jul 2, 2024	30.71	30.76	30.69	30.76	30.68	-0.21%	965