HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.68	39.75	39.33	39.33	39.33	-1.28%	2,848
Nov 4, 2026	39.45	39.92	39.45	39.84	39.84	3.12%	4,490
Nov 3, 2026	38.74	38.74	38.64	38.64	38.64	-0.33%	1,332
Nov 2, 2026	38.80	38.82	38.75	38.77	38.77	-0.28%	1,314
Oct 30, 2026	39.03	39.03	38.79	38.87	38.87	0.87%	2,585
Oct 29, 2026	38.20	38.54	38.20	38.54	38.54	2.12%	309
Oct 28, 2026	37.48	37.75	37.48	37.74	37.74	0.34%	5,860
Oct 27, 2026	37.49	37.61	37.49	37.61	37.61	0.43%	1,726
Oct 26, 2026	37.64	37.64	37.31	37.45	37.45	-0.03%	633
Oct 23, 2026	37.54	37.54	37.46	37.46	37.46	-0.86%	738
Oct 22, 2026	37.89	37.89	37.64	37.78	37.78	0.73%	1,263
Oct 21, 2026	37.80	37.80	37.51	37.51	37.51	-0.63%	422
Oct 20, 2026	37.55	37.76	37.55	37.75	37.75	2.30%	1,230
Oct 19, 2026	36.90	36.90	36.90	36.90	36.90	-0.02%	424
Oct 16, 2026	37.34	37.37	36.86	36.90	36.90	-0.88%	2,359
Oct 15, 2026	37.27	37.36	37.23	37.23	37.23	2.45%	1,439
Oct 14, 2026	36.08	36.34	36.08	36.34	36.34	1.59%	548
Oct 13, 2026	35.93	35.93	35.77	35.77	35.77	-1.58%	889
Oct 12, 2026	36.21	36.35	36.21	36.35	36.35	0.36%	640
Oct 9, 2026	35.75	36.22	35.75	36.22	36.22	1.43%	683
Oct 8, 2026	35.15	35.71	35.14	35.71	35.71	-0.65%	1,752
Oct 7, 2026	35.92	36.15	35.86	35.94	35.94	0.75%	3,315
Oct 6, 2026	35.81	35.81	35.66	35.67	35.67	-0.62%	7,825
Oct 5, 2026	35.86	35.98	35.84	35.90	35.90	0.26%	880
Oct 2, 2026	35.68	35.80	35.68	35.80	35.80	-0.13%	1,277
Oct 1, 2026	36.43	36.43	35.85	35.85	35.85	-1.28%	2,216
Sep 30, 2026	36.36	36.73	36.32	36.32	36.32	-0.74%	891
Sep 29, 2026	36.60	36.60	36.33	36.59	36.59	-0.20%	3,484
Sep 28, 2026	36.61	36.66	36.61	36.66	36.66	0.99%	1,622
Sep 25, 2026	36.21	36.30	36.21	36.30	36.30	0.16%	504
Sep 24, 2026	36.21	36.28	36.04	36.24	36.24	0.57%	3,143
Sep 23, 2026	36.43	36.43	35.98	36.04	36.04	-1.39%	2,595
Sep 22, 2026	36.62	36.62	36.51	36.54	36.54	0.74%	1,553
Sep 21, 2026	36.14	36.30	36.14	36.28	36.28	0.31%	1,801
Sep 18, 2026	36.36	36.36	36.04	36.17	36.16	-0.85%	1,527
Sep 17, 2026	36.52	36.52	36.37	36.48	36.48	0.91%	2,077
Sep 16, 2026	36.24	36.33	36.15	36.15	36.15	-0.21%	1,056
Sep 15, 2026	36.15	36.22	36.15	36.22	36.22	-0.74%	1,225
Sep 14, 2026	36.47	36.49	36.47	36.49	36.49	1.29%	262
Sep 11, 2026	36.44	36.44	36.00	36.03	36.03	-0.39%	1,099
Sep 10, 2026	36.27	36.27	36.17	36.17	36.17	-0.99%	1,088
Sep 9, 2026	36.66	36.70	36.51	36.53	36.53	-0.56%	4,121
Sep 8, 2026	36.69	36.99	36.69	36.74	36.74	-2.22%	3,269
Sep 4, 2026	37.65	37.68	37.50	37.57	37.57	-1.02%	1,285
Sep 3, 2026	38.09	38.09	37.82	37.96	37.96	0.39%	3,078
Sep 2, 2026	37.56	38.11	37.56	37.81	37.81	0.97%	2,079
Sep 1, 2026	37.54	37.56	37.39	37.45	37.45	0.30%	5,330
Aug 31, 2026	37.10	37.34	37.10	37.34	37.34	-0.80%	3,462
Aug 28, 2026	38.06	38.06	37.37	37.64	37.64	-1.11%	3,797
Aug 27, 2026	38.21	38.31	38.06	38.06	38.06	-1.05%	1,597