HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.14	34.33	34.08	34.33	34.32	-1.02%	2,505
Mar 5, 2026	34.71	34.76	34.55	34.68	34.68	-2.32%	3,348
Mar 4, 2026	35.19	35.50	35.19	35.50	35.50	0.69%	3,656
Mar 3, 2026	35.00	35.39	35.00	35.26	35.26	-1.38%	6,130
Mar 2, 2026	35.72	35.92	35.60	35.75	35.75	-0.94%	2,863
Feb 27, 2026	35.87	36.25	35.81	36.09	36.09	1.40%	6,048
Feb 26, 2026	35.68	35.71	35.24	35.59	35.59	-0.36%	4,198
Feb 25, 2026	35.89	35.89	35.72	35.72	35.72	-0.71%	1,618
Feb 24, 2026	35.94	36.07	35.94	35.98	35.97	-0.03%	3,508
Feb 23, 2026	35.68	36.00	35.68	35.99	35.98	0.46%	8,315
Feb 20, 2026	35.84	35.87	35.69	35.82	35.82	-0.30%	1,369
Feb 19, 2026	35.81	35.93	35.75	35.93	35.93	-0.32%	1,574
Feb 18, 2026	36.05	36.05	35.96	36.05	36.05	0.02%	1,560
Feb 17, 2026	36.01	36.05	35.97	36.04	36.04	0.80%	1,358
Feb 13, 2026	35.95	35.97	35.75	35.75	35.75	0.69%	1,657
Feb 12, 2026	35.79	35.79	35.49	35.50	35.50	-0.20%	6,157
Feb 11, 2026	35.23	35.59	35.18	35.57	35.57	0.77%	66,042
Feb 10, 2026	35.60	35.60	35.30	35.30	35.30	-0.59%	6,908
Feb 9, 2026	35.70	35.70	35.50	35.51	35.51	-0.40%	2,551
Feb 6, 2026	35.33	35.66	35.33	35.65	35.65	1.84%	4,414
Feb 5, 2026	35.67	35.67	34.95	35.01	35.01	-1.54%	24,741
Feb 4, 2026	35.62	35.70	35.45	35.56	35.56	0.08%	1,764
Feb 3, 2026	35.85	35.98	35.41	35.53	35.53	-1.24%	11,868
Feb 2, 2026	35.62	35.98	35.59	35.98	35.98	1.14%	56,354
Jan 30, 2026	35.55	35.68	35.41	35.57	35.57	-0.17%	30,873
Jan 29, 2026	35.54	35.63	35.54	35.63	35.63	0.28%	815
Jan 28, 2026	35.90	35.90	35.38	35.53	35.53	-1.53%	1,523
Jan 27, 2026	36.22	36.37	35.96	36.08	36.08	-0.82%	2,869
Jan 26, 2026	36.28	36.46	36.23	36.38	36.38	0.20%	1,539
Jan 23, 2026	36.51	36.52	36.25	36.31	36.31	-0.45%	2,360
Jan 22, 2026	36.37	36.65	36.37	36.48	36.48	0.55%	3,527
Jan 21, 2026	35.89	36.28	35.89	36.28	36.28	1.48%	2,567
Jan 20, 2026	35.37	35.80	35.37	35.75	35.75	-0.18%	4,239
Jan 16, 2026	35.87	36.03	35.73	35.81	35.81	-0.08%	24,475
Jan 15, 2026	35.78	35.92	35.74	35.84	35.84	-1.09%	1,838
Jan 14, 2026	36.05	36.24	36.05	36.24	36.24	0.95%	1,313
Jan 13, 2026	36.03	36.03	35.76	35.90	35.90	-0.53%	1,732
Jan 12, 2026	36.19	36.19	35.77	36.09	36.09	-0.22%	35,862
Jan 9, 2026	36.52	36.52	36.12	36.17	36.17	0.01%	3,787
Jan 8, 2026	36.48	36.51	35.92	36.17	36.17	-1.24%	2,256
Jan 7, 2026	36.34	36.63	36.15	36.63	36.63	2.23%	3,487
Jan 6, 2026	35.50	35.89	35.50	35.83	35.83	1.84%	2,345
Jan 5, 2026	35.33	35.33	34.87	35.18	35.18	-0.55%	12,214
Jan 2, 2026	35.20	35.39	35.17	35.37	35.37	0.23%	1,447
Dec 31, 2025	35.36	35.42	35.29	35.29	35.29	-0.30%	21,417
Dec 30, 2025	35.62	35.62	35.40	35.40	35.40	-0.49%	11,756
Dec 29, 2025	35.60	35.63	35.49	35.57	35.57	-0.27%	11,780
Dec 26, 2025	35.66	35.67	35.55	35.67	35.66	-0.18%	1,741
Dec 24, 2025	35.73	35.73	35.73	35.73	35.73	0.59%	405
Dec 23, 2025	35.46	35.60	35.46	35.52	35.52	0.23%	1,805