HART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	29.80	29.80	29.80	29.80	29.80	-0.10%	126
Apr 24, 2025	29.83	29.83	29.83	29.83	29.83	1.34%	133
Apr 23, 2025	29.75	29.75	29.43	29.43	29.43	0.88%	996
Apr 22, 2025	29.07	29.17	29.07	29.17	29.17	1.81%	291
Apr 21, 2025	28.66	28.66	28.66	28.66	28.66	-1.71%	173
Apr 17, 2025	29.14	29.28	29.14	29.16	29.16	-0.71%	1,331
Apr 16, 2025	29.61	29.61	29.36	29.36	29.36	-0.67%	275
Apr 15, 2025	29.58	29.60	29.56	29.56	29.56	-0.66%	967
Apr 14, 2025	29.71	29.83	29.71	29.76	29.76	1.11%	542
Apr 11, 2025	29.43	29.43	29.43	29.43	29.43	1.92%	213
Apr 10, 2025	26.85	28.93	26.85	28.88	28.88	-2.60%	1,248
Apr 9, 2025	27.74	29.65	27.74	29.65	29.65	5.19%	2,358
Apr 8, 2025	28.89	28.89	28.08	28.18	28.18	-1.55%	1,474
Apr 7, 2025	28.21	28.71	28.19	28.63	28.63	-0.92%	1,319
Apr 4, 2025	29.60	29.67	28.86	28.89	28.89	-5.00%	1,331
Apr 3, 2025	30.39	30.64	30.39	30.42	30.42	-1.92%	1,515
Apr 2, 2025	30.62	31.01	30.62	31.01	31.01	0.63%	5,383
Apr 1, 2025	30.58	31.14	30.58	30.82	30.82	-1.45%	6,499
Mar 31, 2025	30.75	31.28	30.75	31.28	31.28	0.73%	1,842
Mar 28, 2025	31.15	31.15	31.02	31.05	31.05	-0.70%	3,936
Mar 27, 2025	31.27	31.27	31.27	31.27	31.27	0.18%	91
Mar 26, 2025	31.38	31.38	31.16	31.21	31.21	-0.81%	1,410
Mar 25, 2025	31.47	31.47	31.47	31.47	31.47	-0.70%	41
Mar 24, 2025	31.62	31.69	31.60	31.69	31.69	0.49%	1,438
Mar 21, 2025	31.59	31.59	31.53	31.53	31.53	-1.14%	839
Mar 20, 2025	31.87	31.90	31.87	31.90	31.75	-0.38%	362
Mar 19, 2025	31.93	32.06	31.82	32.02	31.87	0.43%	4,314
Mar 18, 2025	31.88	31.88	31.88	31.88	31.73	-0.31%	82
Mar 17, 2025	31.98	31.98	31.98	31.98	31.83	1.18%	165
Mar 14, 2025	31.47	31.61	31.47	31.61	31.46	0.80%	761
Mar 13, 2025	31.33	31.36	31.33	31.36	31.21	-0.86%	1,877
Mar 12, 2025	31.88	31.93	31.59	31.63	31.48	-0.77%	1,846
Mar 11, 2025	31.94	31.96	31.88	31.88	31.73	-1.19%	1,112
Mar 10, 2025	32.69	32.69	32.26	32.26	32.11	-2.03%	396
Mar 7, 2025	32.74	32.93	32.74	32.93	32.78	0.43%	598
Mar 6, 2025	32.86	32.86	32.74	32.79	32.64	-0.78%	2,575
Mar 5, 2025	32.91	33.05	32.91	33.05	32.89	1.10%	1,301
Mar 4, 2025	32.90	32.93	32.65	32.69	32.54	-0.43%	7,501
Mar 3, 2025	32.89	33.09	32.83	32.83	32.68	0.19%	5,249
Feb 28, 2025	32.50	32.77	32.49	32.77	32.62	0.82%	827
Feb 27, 2025	32.72	32.72	32.51	32.51	32.35	-0.46%	529
Feb 26, 2025	32.90	32.90	32.61	32.66	32.50	-0.82%	2,187
Feb 25, 2025	32.93	32.93	32.93	32.93	32.77	0.49%	561
Feb 24, 2025	33.00	33.00	32.65	32.77	32.61	0.60%	495
Feb 21, 2025	32.65	32.65	32.57	32.57	32.42	0.07%	484
Feb 20, 2025	32.46	32.55	32.46	32.55	32.40	0.34%	581
Feb 19, 2025	32.30	32.44	32.30	32.44	32.29	0.57%	476
Feb 18, 2025	32.18	32.26	32.18	32.26	32.11	0.12%	879
Feb 14, 2025	32.39	32.41	32.22	32.22	32.07	-0.59%	1,716
Feb 13, 2025	32.44	32.44	32.41	32.41	32.26	0.71%	965