HART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	31.88	31.93	31.59	31.63	31.63	-0.77%	1,846
Mar 11, 2025	31.94	31.96	31.88	31.88	31.88	-1.19%	1,112
Mar 10, 2025	32.69	32.69	32.26	32.26	32.26	-2.03%	396
Mar 7, 2025	32.74	32.93	32.74	32.93	32.93	0.43%	598
Mar 6, 2025	32.86	32.86	32.74	32.79	32.79	-0.78%	2,575
Mar 5, 2025	32.91	33.05	32.91	33.05	33.05	1.10%	1,301
Mar 4, 2025	32.90	32.93	32.65	32.69	32.69	-0.43%	7,501
Mar 3, 2025	32.89	33.09	32.83	32.83	32.83	0.19%	5,249
Feb 28, 2025	32.50	32.77	32.49	32.77	32.77	0.82%	827
Feb 27, 2025	32.72	32.72	32.51	32.51	32.51	-0.46%	529
Feb 26, 2025	32.90	32.90	32.61	32.66	32.66	-0.82%	2,187
Feb 25, 2025	32.93	32.93	32.93	32.93	32.93	0.49%	561
Feb 24, 2025	33.00	33.00	32.65	32.77	32.77	0.60%	495
Feb 21, 2025	32.65	32.65	32.57	32.57	32.57	0.07%	484
Feb 20, 2025	32.46	32.55	32.46	32.55	32.55	0.34%	581
Feb 19, 2025	32.30	32.44	32.30	32.44	32.44	0.57%	476
Feb 18, 2025	32.18	32.26	32.18	32.26	32.26	0.12%	879
Feb 14, 2025	32.39	32.41	32.22	32.22	32.22	-0.59%	1,716
Feb 13, 2025	32.44	32.44	32.41	32.41	32.41	0.71%	965
Feb 12, 2025	32.01	32.18	32.01	32.18	32.18	0.03%	293
Feb 11, 2025	32.11	32.17	32.11	32.17	32.17	0.22%	518
Feb 10, 2025	32.10	32.10	32.10	32.10	32.10	0.13%	439
Feb 7, 2025	32.06	32.06	32.06	32.06	32.06	-0.95%	312
Feb 6, 2025	32.65	32.65	32.37	32.37	32.37	-0.79%	459
Feb 5, 2025	32.69	32.69	32.62	32.62	32.62	0.70%	927
Feb 4, 2025	32.27	32.41	32.27	32.40	32.40	0.24%	1,146
Feb 3, 2025	32.17	32.45	32.11	32.32	32.32	-0.52%	11,496
Jan 31, 2025	32.79	32.79	32.49	32.49	32.49	-1.06%	496
Jan 30, 2025	32.72	32.84	32.68	32.84	32.84	0.93%	743
Jan 29, 2025	32.54	32.54	32.54	32.54	32.54	0.10%	206
Jan 28, 2025	32.57	32.64	32.50	32.50	32.50	-0.14%	1,091
Jan 27, 2025	32.55	32.55	32.55	32.55	32.55	1.32%	360
Jan 24, 2025	32.04	32.15	32.04	32.12	32.12	0.77%	598
Jan 23, 2025	31.60	31.88	31.60	31.88	31.88	0.86%	1,006
Jan 22, 2025	31.56	31.61	31.56	31.61	31.61	0.17%	312
Jan 21, 2025	31.23	31.55	31.23	31.55	31.55	1.30%	1,006
Jan 17, 2025	31.15	31.15	31.15	31.15	31.15	-0.01%	3
Jan 16, 2025	30.86	31.16	30.86	31.15	31.15	0.66%	793
Jan 15, 2025	30.95	31.01	30.94	30.94	30.94	0.66%	785
Jan 14, 2025	30.69	30.74	30.69	30.74	30.74	-0.29%	560
Jan 13, 2025	30.84	30.84	30.83	30.83	30.83	-0.11%	933
Jan 10, 2025	30.96	31.02	30.87	30.87	30.87	-0.96%	479
Jan 8, 2025	31.16	31.17	31.16	31.17	31.17	0.58%	242
Jan 7, 2025	30.98	31.15	30.98	30.99	30.99	0.37%	705
Jan 6, 2025	30.91	30.99	30.87	30.87	30.87	0.27%	935
Jan 3, 2025	30.79	30.84	30.79	30.79	30.79	0.48%	505
Jan 2, 2025	30.81	30.85	30.55	30.64	30.64	-0.03%	2,313
Dec 31, 2024	30.78	30.78	30.63	30.65	30.65	-0.29%	433
Dec 30, 2024	30.78	30.78	30.74	30.74	30.74	-0.99%	359
Dec 27, 2024	31.04	31.04	31.04	31.04	31.04	-0.46%	221