HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	28.37	28.37	28.07	28.07	-	-0.71%	637
Jun 18, 2025	28.11	28.33	28.09	28.27	28.27	0.43%	2,191
Jun 17, 2025	28.31	28.47	28.09	28.15	28.15	-1.64%	3,275
Jun 16, 2025	28.78	28.79	28.62	28.62	28.62	-0.66%	1,579
Jun 13, 2025	28.79	29.13	28.76	28.81	28.81	-1.30%	8,053
Jun 12, 2025	28.94	29.19	28.93	29.19	29.19	1.46%	2,868
Jun 11, 2025	28.84	29.00	28.77	28.77	28.77	-0.24%	2,193
Jun 10, 2025	28.71	29.00	28.71	28.84	28.84	1.41%	31,896
Jun 9, 2025	28.50	28.50	28.18	28.44	28.44	0.28%	6,998
Jun 6, 2025	28.51	28.52	28.30	28.36	28.36	1.29%	4,419
Jun 5, 2025	28.09	28.12	28.00	28.00	28.00	-0.43%	2,815
Jun 4, 2025	27.99	28.27	27.99	28.12	28.12	0.82%	2,399
Jun 3, 2025	27.82	28.00	27.82	27.89	27.89	-0.29%	1,953
Jun 2, 2025	27.61	27.97	27.53	27.97	27.97	0.68%	3,484
May 30, 2025	27.43	27.78	27.30	27.78	27.78	1.31%	4,520
May 29, 2025	27.11	27.46	27.11	27.42	27.42	1.14%	9,001
May 28, 2025	27.53	27.53	27.11	27.11	27.11	-1.26%	1,948
May 27, 2025	27.43	27.53	27.05	27.46	27.46	0.83%	7,067
May 23, 2025	27.45	27.46	26.79	27.23	27.23	0.33%	3,258
May 22, 2025	27.00	27.33	27.00	27.14	27.14	-1.17%	1,236
May 21, 2025	27.60	27.86	27.34	27.46	27.46	-1.93%	1,805
May 20, 2025	27.78	28.04	27.43	28.00	28.00	0.86%	4,908
May 19, 2025	27.37	27.76	27.15	27.76	27.76	0.87%	7,097
May 16, 2025	27.16	27.52	27.15	27.52	27.52	1.33%	4,881
May 15, 2025	26.69	27.16	26.50	27.16	27.16	1.53%	5,855
May 14, 2025	27.40	27.42	26.66	26.75	26.75	-1.40%	4,043
May 13, 2025	27.48	27.48	27.13	27.13	27.13	-3.35%	4,932
May 12, 2025	27.31	28.07	27.31	28.07	28.07	2.67%	12,926
May 9, 2025	27.53	27.53	27.34	27.34	27.34	-0.78%	742
May 8, 2025	27.70	27.77	27.32	27.56	27.56	-0.92%	2,502
May 7, 2025	27.97	27.98	27.75	27.81	27.81	-0.39%	3,676
May 6, 2025	28.70	29.12	27.92	27.92	27.92	-3.66%	6,183
May 5, 2025	28.92	29.10	28.89	28.98	28.98	-0.14%	5,349
May 2, 2025	29.02	29.14	28.98	29.02	29.02	1.47%	9,111
May 1, 2025	29.09	29.09	28.60	28.60	28.60	-2.05%	14,020
Apr 30, 2025	29.00	29.20	28.98	29.20	29.20	1.42%	4,993
Apr 29, 2025	28.67	28.99	28.65	28.79	28.79	0.77%	3,853
Apr 28, 2025	28.55	28.69	28.40	28.57	28.57	0.37%	2,819
Apr 25, 2025	27.99	28.53	27.92	28.47	28.47	0.35%	5,717
Apr 24, 2025	28.21	28.37	28.19	28.37	28.37	1.23%	1,234
Apr 23, 2025	28.17	28.20	27.85	28.02	28.02	2.11%	2,092
Apr 22, 2025	27.46	27.75	27.44	27.44	27.44	0.26%	2,446
Apr 21, 2025	27.76	27.76	27.17	27.37	27.37	-1.16%	6,883
Apr 17, 2025	27.60	27.69	27.39	27.69	27.69	1.02%	4,703
Apr 16, 2025	27.66	27.81	27.23	27.41	27.41	-0.83%	3,822
Apr 15, 2025	27.82	28.02	27.59	27.64	27.64	-1.01%	6,831
Apr 14, 2025	27.74	27.95	27.58	27.92	27.92	2.06%	3,839
Apr 11, 2025	26.89	27.36	26.66	27.36	27.36	2.23%	1,885
Apr 10, 2025	27.06	27.06	26.01	26.76	26.76	-2.36%	5,016
Apr 9, 2025	25.63	27.43	25.32	27.41	27.41	4.41%	7,801