HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	36.34	36.63	36.15	36.63	36.63	2.23%	3,475
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
Nov 13, 2025	34.39	34.67	34.34	34.34	33.87	0.03%	4,358
Nov 12, 2025	34.00	34.40	34.00	34.33	33.86	0.99%	14,098
Nov 11, 2025	33.46	34.00	33.46	34.00	33.53	2.73%	6,539
Nov 10, 2025	32.65	33.09	32.65	33.09	32.64	1.36%	8,248
Nov 7, 2025	32.61	32.65	32.27	32.65	32.20	0.15%	4,172
Nov 6, 2025	32.70	32.70	32.54	32.60	32.15	-0.12%	71,444
Nov 5, 2025	32.48	32.67	32.48	32.64	32.19	0.71%	1,348
Nov 4, 2025	32.12	32.46	32.12	32.41	31.96	0.15%	1,741
Nov 3, 2025	32.57	32.57	32.00	32.36	31.91	-0.67%	2,005
Oct 31, 2025	32.46	32.58	32.46	32.58	32.13	0.20%	2,557
Oct 30, 2025	32.57	32.58	32.50	32.51	32.07	0.57%	2,140
Oct 29, 2025	32.56	32.56	32.33	32.33	31.88	-0.72%	2,791
Oct 28, 2025	32.63	32.70	32.56	32.56	32.12	-0.40%	1,860
Oct 27, 2025	32.61	32.70	32.57	32.69	32.25	0.99%	4,919