HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	35.15	35.15	35.14	35.18	35.18	-2.13%	1,431
Oct 7, 2026	35.92	36.15	35.86	35.94	35.94	0.75%	3,315
Oct 6, 2026	35.81	35.81	35.66	35.67	35.67	-0.62%	7,825
Oct 5, 2026	35.86	35.98	35.84	35.90	35.90	0.26%	880
Oct 2, 2026	35.68	35.80	35.68	35.80	35.80	-0.13%	1,277
Oct 1, 2026	36.43	36.43	35.85	35.85	35.85	-1.28%	2,216
Sep 30, 2026	36.36	36.73	36.32	36.32	36.32	-0.74%	891
Sep 29, 2026	36.60	36.60	36.33	36.59	36.59	-0.20%	3,484
Sep 28, 2026	36.61	36.66	36.61	36.66	36.66	0.99%	1,622
Sep 25, 2026	36.21	36.30	36.21	36.30	36.30	0.16%	504
Sep 24, 2026	36.21	36.28	36.04	36.24	36.24	0.57%	3,143
Sep 23, 2026	36.43	36.43	35.98	36.04	36.04	-1.39%	2,595
Sep 22, 2026	36.62	36.62	36.51	36.54	36.54	0.74%	1,553
Sep 21, 2026	36.14	36.30	36.14	36.28	36.28	0.31%	1,801
Sep 18, 2026	36.36	36.36	36.04	36.17	36.16	-0.85%	1,527
Sep 17, 2026	36.52	36.52	36.37	36.48	36.48	0.91%	2,077
Sep 16, 2026	36.24	36.33	36.15	36.15	36.15	-0.21%	1,056
Sep 15, 2026	36.15	36.22	36.15	36.22	36.22	-0.74%	1,225
Sep 14, 2026	36.47	36.49	36.47	36.49	36.49	1.29%	262
Sep 11, 2026	36.44	36.44	36.00	36.03	36.03	-0.39%	1,099
Sep 10, 2026	36.27	36.27	36.17	36.17	36.17	-0.99%	1,088
Sep 9, 2026	36.66	36.70	36.51	36.53	36.53	-0.56%	4,121
Sep 8, 2026	36.69	36.99	36.69	36.74	36.74	-2.22%	3,269
Sep 4, 2026	37.65	37.68	37.50	37.57	37.57	-1.02%	1,285
Sep 3, 2026	38.09	38.09	37.82	37.96	37.96	0.39%	3,078
Sep 2, 2026	37.56	38.11	37.56	37.81	37.81	0.97%	2,079
Sep 1, 2026	37.54	37.56	37.39	37.45	37.45	0.30%	5,330
Aug 31, 2026	37.10	37.34	37.10	37.34	37.34	-0.80%	3,462
Aug 28, 2026	38.06	38.06	37.37	37.64	37.64	-1.11%	3,797
Aug 27, 2026	38.21	38.31	38.06	38.06	38.06	-1.05%	1,597
Aug 26, 2026	38.57	38.57	38.37	38.47	38.47	-0.77%	4,730
Aug 25, 2026	38.71	38.80	38.71	38.77	38.77	0.77%	2,341
Aug 24, 2026	38.26	38.52	38.22	38.47	38.47	-0.21%	3,025
Aug 21, 2026	38.60	38.73	38.48	38.55	38.55	0.86%	2,245
Aug 20, 2026	38.40	38.43	38.22	38.22	38.22	-1.66%	951
Aug 19, 2026	38.63	38.87	38.56	38.87	38.87	2.74%	3,139
Aug 18, 2026	37.74	37.86	37.70	37.83	37.83	1.49%	3,555
Aug 17, 2026	37.06	37.36	37.06	37.27	37.27	0.23%	4,494
Aug 14, 2026	37.32	37.32	36.99	37.19	37.19	-0.66%	4,014
Aug 13, 2026	37.78	37.78	37.42	37.44	37.44	-0.79%	2,158
Aug 12, 2026	37.50	37.82	37.50	37.73	37.73	0.07%	3,176
Aug 11, 2026	37.79	37.79	37.71	37.71	37.71	-0.22%	1,880
Aug 10, 2026	37.59	37.79	37.51	37.79	37.79	1.40%	4,134
Aug 7, 2026	37.00	37.27	36.99	37.27	37.26	0.93%	685
Aug 6, 2026	36.95	36.95	36.62	36.92	36.92	0.54%	3,297
Aug 5, 2026	36.93	36.93	36.57	36.72	36.72	0.79%	3,927
Aug 4, 2026	36.52	36.52	36.34	36.44	36.44	0.47%	5,938
Aug 3, 2026	36.47	36.47	36.23	36.27	36.27	-0.46%	4,244
Jul 31, 2026	36.51	36.51	36.32	36.44	36.43	-1.26%	4,804
Jul 30, 2026	36.73	36.94	36.53	36.90	36.90	-0.92%	6,731