HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	37.55	37.56	37.25	37.25	37.24	-0.39%	7,073
Jul 28, 2026	37.52	37.68	37.25	37.39	37.39	1.59%	62,671
Jul 27, 2026	36.86	37.16	36.81	36.81	36.81	0.70%	7,468
Jul 24, 2026	36.61	36.73	36.55	36.55	36.55	0.43%	3,877
Jul 23, 2026	36.39	36.41	36.31	36.40	36.40	1.29%	3,735
Jul 22, 2026	36.26	36.26	35.82	35.93	35.93	-0.47%	6,474
Jul 21, 2026	35.66	36.13	35.66	36.10	36.10	0.55%	5,403
Jul 20, 2026	36.65	36.65	35.91	35.91	35.90	-1.49%	3,583
Jul 17, 2026	36.70	36.70	36.41	36.45	36.45	-0.21%	1,300
Jul 16, 2026	36.59	36.59	36.46	36.53	36.52	1.51%	1,074
Jul 15, 2026	35.68	36.15	35.68	35.98	35.98	0.44%	2,972
Jul 14, 2026	35.78	35.86	35.78	35.82	35.82	-1.58%	2,071
Jul 13, 2026	36.42	36.44	36.31	36.40	36.40	-0.69%	2,959
Jul 10, 2026	36.93	36.93	36.56	36.65	36.65	-1.25%	2,340
Jul 9, 2026	37.00	37.11	37.00	37.11	37.11	-0.09%	275
Jul 8, 2026	37.19	37.19	37.08	37.15	37.15	-1.11%	1,660
Jul 7, 2026	37.50	37.58	37.41	37.57	37.57	1.40%	4,403
Jul 6, 2026	37.21	37.21	36.61	37.05	37.05	-0.60%	1,731
Jul 2, 2026	36.64	37.27	36.64	37.27	37.27	2.83%	4,818
Jul 1, 2026	36.15	36.39	36.15	36.24	36.24	-0.09%	2,378
Jun 30, 2026	36.47	36.55	36.26	36.27	36.27	-0.96%	3,110
Jun 29, 2026	36.48	36.63	36.35	36.63	36.63	1.19%	12,327
Jun 26, 2026	36.11	36.37	36.07	36.20	36.20	1.91%	12,273
Jun 25, 2026	35.29	35.98	35.29	35.52	35.52	1.20%	14,010
Jun 24, 2026	34.79	35.46	34.79	35.10	35.10	0.91%	14,871
Jun 23, 2026	34.40	34.78	34.40	34.78	34.78	1.50%	5,543
Jun 22, 2026	34.07	34.36	34.06	34.27	34.26	1.01%	7,783
Jun 18, 2026	33.77	33.92	33.71	33.92	33.92	-0.61%	3,523
Jun 17, 2026	34.30	34.45	34.13	34.13	34.13	-0.49%	6,841
Jun 16, 2026	34.15	34.35	34.15	34.30	34.30	-0.01%	2,869
Jun 15, 2026	34.41	34.41	34.10	34.30	34.30	0.09%	3,841
Jun 12, 2026	34.21	34.38	34.21	34.27	34.27	-0.47%	2,373
Jun 11, 2026	34.04	34.63	34.04	34.44	34.44	1.59%	2,897
Jun 10, 2026	34.23	34.31	33.90	33.90	33.90	-1.01%	5,638
Jun 9, 2026	34.01	34.25	34.01	34.25	34.25	0.91%	3,359
Jun 8, 2026	34.24	34.32	33.94	33.94	33.94	-0.97%	2,216
Jun 5, 2026	34.50	34.76	34.22	34.27	34.27	-0.22%	5,587
Jun 4, 2026	34.33	34.38	34.18	34.35	34.35	3.21%	7,420
Jun 3, 2026	33.21	33.36	33.16	33.28	33.28	0.51%	5,743
Jun 2, 2026	33.55	33.55	33.09	33.11	33.11	-2.01%	30,406