HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	35.42	35.49	35.42	35.44	35.44	0.88%	590
Dec 19, 2025	35.20	35.20	35.13	35.13	35.13	1.28%	646
Dec 18, 2025	34.65	34.69	34.64	34.69	34.69	0.02%	1,731
Dec 17, 2025	34.73	34.82	34.68	34.68	34.68	-0.73%	3,488
Dec 16, 2025	34.91	34.93	34.79	34.93	34.93	-1.01%	45,794
Dec 15, 2025	35.25	35.33	35.19	35.29	35.29	0.76%	1,491
Dec 12, 2025	35.00	35.03	34.86	35.03	35.03	0.21%	4,016
Dec 11, 2025	34.71	35.05	34.71	34.95	34.95	0.99%	1,928
Dec 10, 2025	34.43	34.61	34.03	34.61	34.61	-0.09%	11,039
Dec 9, 2025	35.29	35.29	34.64	34.64	34.17	-1.23%	2,225
Dec 8, 2025	35.25	35.25	35.05	35.07	34.59	-0.81%	3,697
Dec 5, 2025	35.65	35.65	35.28	35.36	34.87	-0.58%	5,353
Dec 4, 2025	35.63	35.63	35.56	35.56	35.07	-0.38%	724
Dec 3, 2025	35.46	35.75	35.46	35.70	35.21	1.22%	1,562
Dec 2, 2025	35.50	35.57	35.20	35.27	34.78	-0.37%	61,953
Dec 1, 2025	35.69	35.75	35.40	35.40	34.91	-1.36%	2,888
Nov 28, 2025	36.17	36.17	35.78	35.88	35.39	-0.69%	7,673
Nov 26, 2025	35.97	36.20	35.97	36.13	35.64	1.10%	17,904
Nov 25, 2025	35.12	35.79	35.12	35.74	35.25	1.88%	6,964
Nov 24, 2025	35.00	35.14	34.99	35.08	34.60	0.60%	2,072
Nov 21, 2025	34.34	34.97	34.34	34.87	34.39	1.97%	1,301
Nov 20, 2025	34.60	34.60	34.20	34.20	33.73	-0.98%	1,538
Nov 19, 2025	34.69	34.69	34.44	34.53	34.06	-0.49%	2,401
Nov 18, 2025	34.40	34.86	34.39	34.70	34.23	0.87%	5,163
Nov 17, 2025	34.46	34.60	34.40	34.40	33.93	0.17%	1,814
Nov 14, 2025	34.12	34.58	34.12	34.34	33.87	0.01%	2,142