HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	30.95	31.38	30.60	31.33	31.33	1.82%	8,783
Nov 21, 2024	30.94	31.07	30.69	30.77	30.77	-0.36%	17,727
Nov 20, 2024	30.54	30.88	30.44	30.88	30.88	1.28%	14,076
Nov 19, 2024	30.20	30.53	30.20	30.49	30.49	0.33%	10,389
Nov 18, 2024	30.80	30.80	30.30	30.39	30.39	-1.65%	17,188
Nov 15, 2024	32.09	32.09	30.90	30.90	30.90	-4.45%	18,863
Nov 14, 2024	32.89	32.89	32.32	32.34	32.34	-1.61%	7,822
Nov 13, 2024	33.39	33.39	32.87	32.87	32.87	-0.87%	13,483
Nov 12, 2024	33.82	33.84	33.16	33.16	33.16	-3.18%	19,651
Nov 11, 2024	34.37	34.58	34.25	34.25	34.25	0.29%	4,617
Nov 8, 2024	33.66	34.20	33.66	34.15	34.15	1.82%	10,571
Nov 7, 2024	33.60	33.68	33.47	33.54	33.54	-0.01%	20,304
Nov 6, 2024	33.89	33.89	33.21	33.55	33.55	0.80%	50,697
Nov 5, 2024	32.93	33.28	32.66	33.28	33.28	0.76%	5,266
Nov 4, 2024	33.13	33.21	32.94	33.03	33.03	-0.51%	11,108
Nov 1, 2024	32.80	33.20	32.80	33.20	33.20	1.75%	10,586
Oct 31, 2024	32.52	32.69	32.52	32.63	32.63	-0.76%	6,037
Oct 30, 2024	32.93	33.25	32.76	32.88	32.88	-1.35%	22,423
Oct 29, 2024	33.46	33.46	33.30	33.33	33.33	-0.57%	3,475
Oct 28, 2024	33.45	33.79	33.45	33.52	33.52	0.54%	9,330
Oct 25, 2024	33.49	33.64	33.33	33.34	33.34	-0.18%	11,352
Oct 24, 2024	33.61	33.63	33.38	33.40	33.40	-0.03%	4,114
Oct 23, 2024	33.76	33.84	33.33	33.41	33.41	-1.65%	13,114
Oct 22, 2024	33.71	33.97	33.71	33.97	33.97	0.12%	12,939
Oct 21, 2024	34.35	34.35	33.79	33.93	33.93	-1.39%	6,300
Oct 18, 2024	34.34	34.47	34.34	34.41	34.41	0.26%	4,553
Oct 17, 2024	34.40	34.47	34.17	34.32	34.32	-0.06%	35,672
Oct 16, 2024	33.96	34.44	33.96	34.34	34.34	1.03%	35,325
Oct 15, 2024	33.93	33.99	33.74	33.99	33.99	0.44%	3,975
Oct 14, 2024	33.75	33.90	33.71	33.84	33.84	0.03%	7,657
Oct 11, 2024	33.23	33.83	33.23	33.83	33.83	1.90%	10,543
Oct 10, 2024	32.98	33.20	32.86	33.20	33.20	0.30%	9,290
Oct 9, 2024	33.16	33.16	33.02	33.10	33.10	-0.30%	5,799
Oct 8, 2024	33.04	33.48	33.04	33.20	33.20	0.64%	8,334
Oct 7, 2024	33.35	33.35	32.89	32.99	32.99	-0.84%	9,992
Oct 4, 2024	33.33	33.34	33.04	33.27	33.27	0.42%	7,127
Oct 3, 2024	33.41	33.47	33.10	33.13	33.13	-0.96%	7,651
Oct 2, 2024	33.27	33.56	33.14	33.45	33.45	-0.06%	7,070
Oct 1, 2024	33.61	33.61	33.00	33.47	33.47	-0.39%	14,093
Sep 30, 2024	33.40	33.69	33.35	33.60	33.60	0.24%	4,635
Sep 27, 2024	33.71	33.77	33.52	33.52	33.52	-0.36%	16,655
Sep 26, 2024	33.83	33.83	33.46	33.64	33.64	0.12%	13,116
Sep 25, 2024	33.90	33.94	33.57	33.60	33.60	-0.77%	12,085
Sep 24, 2024	34.14	34.14	33.62	33.86	33.86	-0.47%	102,643
Sep 23, 2024	34.54	34.54	34.00	34.02	34.02	-1.90%	7,785
Sep 20, 2024	34.85	34.85	34.00	34.68	34.68	-1.87%	27,449
Sep 19, 2024	35.29	35.53	35.09	35.34	35.34	1.93%	7,725
Sep 18, 2024	34.71	35.20	34.58	34.67	34.67	0.14%	8,861
Sep 17, 2024	34.99	35.06	34.53	34.62	34.62	-0.89%	5,837
Sep 16, 2024	34.96	35.03	34.84	34.93	34.93	0.47%	6,010
Sep 13, 2024	34.47	34.77	34.12	34.77	34.77	1.38%	7,614
Sep 12, 2024	34.45	34.47	34.14	34.30	34.30	-0.36%	66,654
Sep 11, 2024	34.15	34.47	34.00	34.42	34.42	0.41%	8,343
Sep 10, 2024	34.10	34.40	34.00	34.28	34.28	-0.41%	11,528
Sep 9, 2024	34.00	34.56	34.00	34.42	34.42	1.41%	10,541
Sep 6, 2024	34.43	34.43	33.58	33.94	33.94	-0.67%	35,128
Sep 5, 2024	34.47	34.47	34.12	34.17	34.17	-1.39%	2,994
Sep 4, 2024	34.36	34.65	34.23	34.65	34.65	0.43%	6,263
Sep 3, 2024	35.31	35.59	34.47	34.50	34.50	-2.38%	18,607
Aug 30, 2024	35.39	35.39	35.04	35.34	35.34	0.40%	7,592
Aug 29, 2024	35.27	35.52	35.16	35.20	35.20	0.55%	9,286
Aug 28, 2024	34.97	35.45	34.89	35.01	35.01	-0.27%	16,081
Aug 27, 2024	34.96	35.39	34.84	35.10	35.10	0.34%	8,041
Aug 26, 2024	35.08	35.18	34.91	34.98	34.98	-0.29%	23,316
Aug 23, 2024	34.88	35.35	34.88	35.08	35.08	0.98%	32,278
Aug 22, 2024	35.13	35.13	34.73	34.74	34.74	-0.97%	10,588
Aug 21, 2024	34.42	35.08	34.42	35.08	35.08	1.10%	21,062
Aug 20, 2024	34.63	34.72	34.45	34.70	34.70	0.29%	70,750
Aug 19, 2024	34.01	34.60	33.93	34.60	34.60	1.67%	14,219
Aug 16, 2024	33.91	34.03	33.86	34.03	34.03	0.47%	10,489
Aug 15, 2024	33.68	33.95	33.60	33.87	33.87	1.77%	9,489
Aug 14, 2024	33.44	33.44	33.23	33.28	33.28	-0.54%	5,814
Aug 13, 2024	33.28	33.48	32.91	33.46	33.46	1.22%	13,466
Aug 12, 2024	33.14	33.29	32.76	33.06	33.06	-0.07%	7,689
Aug 9, 2024	33.18	33.20	32.94	33.08	33.08	0.03%	10,439
Aug 8, 2024	32.54	33.09	32.43	33.07	33.07	3.18%	10,780
Aug 7, 2024	33.14	33.14	32.00	32.05	32.05	-2.73%	128,054
Aug 6, 2024	32.84	33.42	32.54	32.95	32.95	0.76%	12,493
Aug 5, 2024	32.25	33.11	32.18	32.70	32.70	-3.23%	29,106
Aug 2, 2024	33.89	33.89	33.18	33.79	33.79	-1.40%	39,878
Aug 1, 2024	34.39	34.57	34.05	34.27	34.27	0.06%	9,863
Jul 31, 2024	34.47	34.68	34.08	34.25	34.25	0.53%	17,720
Jul 30, 2024	34.44	34.44	34.00	34.07	34.07	-0.73%	25,473
Jul 29, 2024	34.58	34.60	34.15	34.32	34.32	-0.55%	7,249
Jul 26, 2024	34.69	34.84	34.38	34.51	34.51	-0.26%	11,289
Jul 25, 2024	34.94	35.16	34.60	34.60	34.60	-0.57%	146,762
Jul 24, 2024	35.05	35.11	34.80	34.80	34.80	-1.14%	8,831
Jul 23, 2024	34.86	35.28	34.86	35.20	35.20	1.03%	13,485
Jul 22, 2024	34.67	34.94	34.37	34.84	34.84	1.57%	47,120
Jul 19, 2024	34.30	34.47	34.27	34.30	34.30	0.44%	14,746
Jul 18, 2024	35.16	35.20	34.00	34.15	34.15	-3.20%	32,141
Jul 17, 2024	35.63	35.83	35.00	35.28	35.28	-1.73%	55,973
Jul 16, 2024	35.83	36.03	35.62	35.90	35.90	1.13%	19,943
Jul 15, 2024	35.61	35.74	35.10	35.50	35.50	0.31%	34,303
Jul 12, 2024	35.27	35.65	35.17	35.39	35.39	1.09%	21,478
Jul 11, 2024	34.40	35.31	34.28	35.01	35.01	2.13%	28,798
Jul 10, 2024	34.00	34.37	33.93	34.28	34.28	1.00%	28,633
Jul 9, 2024	33.88	33.97	33.58	33.94	33.94	0.53%	17,842
Jul 8, 2024	33.54	33.95	33.54	33.76	33.76	0.69%	62,705
Jul 5, 2024	33.11	33.53	32.94	33.53	33.53	1.61%	23,300