HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	30.14	30.32	29.89	30.29	30.29	0.20%	6,349
Jan 28, 2025	30.38	30.42	30.23	30.23	30.23	-0.66%	10,309
Jan 27, 2025	30.02	30.47	30.02	30.43	30.43	1.23%	13,130
Jan 24, 2025	29.84	30.12	29.84	30.06	30.06	0.64%	12,060
Jan 23, 2025	29.24	29.87	29.16	29.87	29.87	1.84%	15,596
Jan 22, 2025	29.33	29.42	29.25	29.33	29.33	0.41%	16,474
Jan 21, 2025	28.70	29.26	28.70	29.21	29.21	1.78%	15,328
Jan 17, 2025	28.96	28.97	28.70	28.70	28.70	-0.66%	10,235
Jan 16, 2025	28.78	28.93	28.74	28.89	28.89	-0.21%	4,578
Jan 15, 2025	28.68	29.10	28.68	28.95	28.95	0.98%	8,864
Jan 14, 2025	29.25	29.25	28.56	28.67	28.67	-1.92%	21,161
Jan 13, 2025	28.81	29.23	28.65	29.23	29.23	0.83%	24,301
Jan 10, 2025	29.61	29.61	28.89	28.99	28.99	-1.36%	16,126
Jan 8, 2025	29.36	29.51	29.27	29.39	29.39	0.02%	23,608
Jan 7, 2025	29.47	29.63	29.35	29.39	29.39	0.36%	7,149
Jan 6, 2025	29.49	29.49	29.18	29.28	29.28	-0.37%	8,617
Jan 3, 2025	29.19	29.50	29.19	29.39	29.39	0.72%	6,322
Jan 2, 2025	29.14	29.39	29.07	29.18	29.18	1.07%	9,690
Dec 31, 2024	29.01	29.01	28.77	28.87	28.87	-0.31%	22,404
Dec 30, 2024	29.36	29.36	28.86	28.96	28.96	-1.65%	18,661
Dec 27, 2024	29.68	29.93	29.34	29.45	29.45	-1.06%	19,800
Dec 26, 2024	29.52	29.77	29.52	29.76	29.76	0.40%	8,948
Dec 24, 2024	29.62	29.64	29.31	29.64	29.64	0.37%	49,367
Dec 23, 2024	29.30	29.53	29.10	29.53	29.53	1.30%	23,432
Dec 20, 2024	28.90	29.52	28.90	29.15	29.15	0.28%	10,016
Dec 19, 2024	29.15	29.26	28.81	29.07	29.07	-0.68%	33,619
Dec 18, 2024	30.41	30.41	29.17	29.27	29.27	-4.03%	12,176
Dec 17, 2024	30.42	30.68	30.33	30.50	30.50	-0.36%	54,767
Dec 16, 2024	30.45	30.75	30.22	30.61	30.61	0.59%	15,395
Dec 13, 2024	30.63	30.64	30.17	30.43	30.43	-0.59%	47,533
Dec 12, 2024	31.40	31.40	30.61	30.61	30.61	-4.52%	14,596
Dec 11, 2024	32.26	32.26	31.78	32.06	32.06	-1.26%	16,122
Dec 10, 2024	32.63	32.63	32.39	32.47	32.00	-0.28%	8,365
Dec 9, 2024	32.70	32.90	32.56	32.56	32.09	-0.43%	14,944
Dec 6, 2024	32.13	32.70	32.13	32.70	32.23	2.09%	23,116
Dec 5, 2024	32.46	32.46	31.91	32.03	31.57	-1.31%	41,968
Dec 4, 2024	32.31	32.67	32.31	32.46	31.99	0.61%	7,748
Dec 3, 2024	32.44	32.44	32.23	32.26	31.80	-0.43%	5,902
Dec 2, 2024	32.49	32.55	32.37	32.40	31.93	-0.31%	9,351
Nov 29, 2024	32.46	32.56	32.39	32.50	32.03	0.53%	3,492
Nov 27, 2024	31.92	32.44	31.92	32.33	31.86	1.28%	8,023
Nov 26, 2024	31.85	31.92	31.63	31.92	31.46	0.41%	16,817
Nov 25, 2024	31.80	32.18	31.40	31.79	31.33	1.47%	12,296
Nov 22, 2024	30.95	31.38	30.60	31.33	30.88	1.82%	8,783
Nov 21, 2024	30.94	31.07	30.69	30.77	30.33	-0.36%	17,727
Nov 20, 2024	30.54	30.88	30.44	30.88	30.43	1.28%	14,076
Nov 19, 2024	30.20	30.53	30.20	30.49	30.05	0.33%	10,389
Nov 18, 2024	30.80	30.80	30.30	30.39	29.95	-1.65%	17,188
Nov 15, 2024	32.09	32.09	30.90	30.90	30.45	-4.45%	18,863
Nov 14, 2024	32.89	32.89	32.32	32.34	31.87	-1.61%	7,822
Nov 13, 2024	33.39	33.39	32.87	32.87	32.40	-0.87%	13,483
Nov 12, 2024	33.82	33.84	33.16	33.16	32.68	-3.18%	19,651
Nov 11, 2024	34.37	34.58	34.25	34.25	33.76	0.29%	4,617
Nov 8, 2024	33.66	34.20	33.66	34.15	33.66	1.82%	10,571
Nov 7, 2024	33.60	33.68	33.47	33.54	33.06	-0.01%	20,304
Nov 6, 2024	33.89	33.89	33.21	33.55	33.06	0.80%	50,697
Nov 5, 2024	32.93	33.28	32.66	33.28	32.80	0.76%	5,266
Nov 4, 2024	33.13	33.21	32.94	33.03	32.55	-0.51%	11,108
Nov 1, 2024	32.80	33.20	32.80	33.20	32.72	1.75%	10,586
Oct 31, 2024	32.52	32.69	32.52	32.63	32.16	-0.76%	6,037
Oct 30, 2024	32.93	33.25	32.76	32.88	32.41	-1.35%	22,423
Oct 29, 2024	33.46	33.46	33.30	33.33	32.85	-0.57%	3,475
Oct 28, 2024	33.45	33.79	33.45	33.52	33.04	0.54%	9,330
Oct 25, 2024	33.49	33.64	33.33	33.34	32.86	-0.18%	11,352
Oct 24, 2024	33.61	33.63	33.38	33.40	32.92	-0.03%	4,114
Oct 23, 2024	33.76	33.84	33.33	33.41	32.93	-1.65%	13,114
Oct 22, 2024	33.71	33.97	33.71	33.97	33.48	0.12%	12,939
Oct 21, 2024	34.35	34.35	33.79	33.93	33.44	-1.39%	6,300
Oct 18, 2024	34.34	34.47	34.34	34.41	33.91	0.26%	4,553
Oct 17, 2024	34.40	34.47	34.17	34.32	33.83	-0.06%	35,672
Oct 16, 2024	33.96	34.44	33.96	34.34	33.85	1.03%	35,325
Oct 15, 2024	33.93	33.99	33.74	33.99	33.50	0.44%	3,975
Oct 14, 2024	33.75	33.90	33.71	33.84	33.35	0.03%	7,657
Oct 11, 2024	33.23	33.83	33.23	33.83	33.34	1.90%	10,543
Oct 10, 2024	32.98	33.20	32.86	33.20	32.72	0.30%	9,290
Oct 9, 2024	33.16	33.16	33.02	33.10	32.62	-0.30%	5,799
Oct 8, 2024	33.04	33.48	33.04	33.20	32.72	0.64%	8,334
Oct 7, 2024	33.35	33.35	32.89	32.99	32.51	-0.84%	9,992
Oct 4, 2024	33.33	33.34	33.04	33.27	32.79	0.42%	7,127
Oct 3, 2024	33.41	33.47	33.10	33.13	32.65	-0.96%	7,651
Oct 2, 2024	33.27	33.56	33.14	33.45	32.97	-0.06%	7,070
Oct 1, 2024	33.61	33.61	33.00	33.47	32.99	-0.39%	14,093
Sep 30, 2024	33.40	33.69	33.35	33.60	33.12	0.24%	4,635
Sep 27, 2024	33.71	33.77	33.52	33.52	33.04	-0.36%	16,655
Sep 26, 2024	33.83	33.83	33.46	33.64	33.16	0.12%	13,116
Sep 25, 2024	33.90	33.94	33.57	33.60	33.12	-0.77%	12,085
Sep 24, 2024	34.14	34.14	33.62	33.86	33.37	-0.47%	102,643
Sep 23, 2024	34.54	34.54	34.00	34.02	33.53	-1.90%	7,785
Sep 20, 2024	34.85	34.85	34.00	34.68	34.18	-1.87%	27,449
Sep 19, 2024	35.29	35.53	35.09	35.34	34.83	1.93%	7,725
Sep 18, 2024	34.71	35.20	34.58	34.67	34.17	0.14%	8,861
Sep 17, 2024	34.99	35.06	34.53	34.62	34.12	-0.89%	5,837
Sep 16, 2024	34.96	35.03	34.84	34.93	34.43	0.47%	6,010
Sep 13, 2024	34.47	34.77	34.12	34.77	34.27	1.38%	7,614
Sep 12, 2024	34.45	34.47	34.14	34.30	33.80	-0.36%	66,654
Sep 11, 2024	34.15	34.47	34.00	34.42	33.92	0.41%	8,343
Sep 10, 2024	34.10	34.40	34.00	34.28	33.79	-0.41%	11,528
Sep 9, 2024	34.00	34.56	34.00	34.42	33.92	1.41%	10,541
Sep 6, 2024	34.43	34.43	33.58	33.94	33.45	-0.67%	35,128
Sep 5, 2024	34.47	34.47	34.12	34.17	33.68	-1.39%	2,994