HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.87	32.87	32.71	32.71	32.71	0.36%	3,842
Mar 27, 2026	33.05	33.05	32.59	32.59	32.59	-1.74%	3,286
Mar 26, 2026	33.32	33.34	33.17	33.17	33.17	-0.11%	3,027
Mar 25, 2026	33.09	33.37	33.09	33.21	33.21	1.33%	1,442
Mar 24, 2026	32.67	32.77	32.67	32.77	32.77	-0.24%	730
Mar 23, 2026	33.05	33.21	32.85	32.85	32.85	0.18%	1,916
Mar 20, 2026	33.19	33.21	32.77	32.79	32.79	-1.32%	5,507
Mar 19, 2026	33.24	33.24	33.11	33.23	33.23	-0.21%	1,658
Mar 18, 2026	33.56	33.56	33.30	33.30	33.30	-1.83%	2,405
Mar 17, 2026	34.15	34.15	33.91	33.92	33.92	-0.38%	2,607
Mar 16, 2026	34.05	34.05	34.01	34.05	34.05	1.14%	1,390
Mar 13, 2026	34.05	34.05	33.64	33.67	33.67	-0.54%	2,382
Mar 12, 2026	33.95	34.01	33.85	33.85	33.85	-2.02%	4,576
Mar 11, 2026	34.39	34.55	34.39	34.55	34.55	-0.65%	760
Mar 10, 2026	35.06	35.06	34.78	34.78	34.78	0.06%	552
Mar 9, 2026	33.91	34.75	33.91	34.75	34.75	1.25%	2,138
Mar 6, 2026	34.14	34.33	34.08	34.33	34.32	-1.02%	2,505
Mar 5, 2026	34.71	34.76	34.55	34.68	34.68	-2.32%	3,348
Mar 4, 2026	35.19	35.50	35.19	35.50	35.50	0.69%	3,656
Mar 3, 2026	35.00	35.39	35.00	35.26	35.26	-1.38%	6,130
Mar 2, 2026	35.72	35.92	35.60	35.75	35.75	-0.94%	2,863
Feb 27, 2026	35.87	36.25	35.81	36.09	36.09	1.40%	6,048
Feb 26, 2026	35.68	35.71	35.24	35.59	35.59	-0.36%	4,198
Feb 25, 2026	35.89	35.89	35.72	35.72	35.72	-0.71%	1,618
Feb 24, 2026	35.94	36.07	35.94	35.98	35.97	-0.03%	3,508
Feb 23, 2026	35.68	36.00	35.68	35.99	35.98	0.46%	8,315
Feb 20, 2026	35.84	35.87	35.69	35.82	35.82	-0.30%	1,369
Feb 19, 2026	35.81	35.93	35.75	35.93	35.93	-0.32%	1,574
Feb 18, 2026	36.05	36.05	35.96	36.05	36.05	0.02%	1,560
Feb 17, 2026	36.01	36.05	35.97	36.04	36.04	0.80%	1,358
Feb 13, 2026	35.95	35.97	35.75	35.75	35.75	0.69%	1,657
Feb 12, 2026	35.79	35.79	35.49	35.50	35.50	-0.20%	6,157
Feb 11, 2026	35.23	35.59	35.18	35.57	35.57	0.77%	66,042
Feb 10, 2026	35.60	35.60	35.30	35.30	35.30	-0.59%	6,908
Feb 9, 2026	35.70	35.70	35.50	35.51	35.51	-0.40%	2,551
Feb 6, 2026	35.33	35.66	35.33	35.65	35.65	1.84%	4,414
Feb 5, 2026	35.67	35.67	34.95	35.01	35.01	-1.54%	24,741
Feb 4, 2026	35.62	35.70	35.45	35.56	35.56	0.08%	1,764
Feb 3, 2026	35.85	35.98	35.41	35.53	35.53	-1.24%	11,868
Feb 2, 2026	35.62	35.98	35.59	35.98	35.98	1.14%	56,354
Jan 30, 2026	35.55	35.68	35.41	35.57	35.57	-0.17%	30,873
Jan 29, 2026	35.54	35.63	35.54	35.63	35.63	0.28%	815
Jan 28, 2026	35.90	35.90	35.38	35.53	35.53	-1.53%	1,523
Jan 27, 2026	36.22	36.37	35.96	36.08	36.08	-0.82%	2,869
Jan 26, 2026	36.28	36.46	36.23	36.38	36.38	0.20%	1,539
Jan 23, 2026	36.51	36.52	36.25	36.31	36.31	-0.45%	2,360
Jan 22, 2026	36.37	36.65	36.37	36.48	36.48	0.55%	3,527
Jan 21, 2026	35.89	36.28	35.89	36.28	36.28	1.48%	2,567
Jan 20, 2026	35.37	35.80	35.37	35.75	35.75	-0.18%	4,239
Jan 16, 2026	35.87	36.03	35.73	35.81	35.81	-0.08%	24,475