HSRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	39.10	39.13	39.10	39.11	39.11	-0.15%	7,284
Jan 23, 2025	39.12	39.19	39.11	39.17	39.17	0.09%	29,092
Jan 22, 2025	39.10	39.15	39.10	39.13	39.13	0.08%	8,063
Jan 21, 2025	39.08	39.10	39.07	39.10	39.10	0.06%	9,085
Jan 17, 2025	39.03	39.09	39.03	39.08	39.08	-0.05%	4,657
Jan 16, 2025	39.01	39.12	39.01	39.10	39.10	0.08%	8,602
Jan 15, 2025	39.04	39.08	39.04	39.07	39.07	-0.02%	10,923
Jan 14, 2025	39.03	39.07	39.02	39.07	39.07	0.04%	10,608
Jan 13, 2025	39.02	39.08	39.02	39.06	39.06	-0.03%	9,023
Jan 10, 2025	39.07	39.19	39.05	39.07	39.07	0.10%	27,932
Jan 8, 2025	39.02	39.11	38.98	39.03	39.03	-0.05%	12,899
Jan 7, 2025	38.98	39.09	38.98	39.05	39.05	-0.31%	17,654
Jan 6, 2025	39.00	39.18	38.95	39.17	39.17	0.49%	11,844
Jan 3, 2025	38.97	39.01	38.96	38.98	38.98	0.04%	14,619
Jan 2, 2025	38.94	38.98	38.94	38.97	38.97	0.08%	22,524
Dec 31, 2024	38.95	38.96	38.94	38.94	38.94	-0.83%	4,415
Dec 30, 2024	39.22	39.26	39.22	39.26	38.95	0.02%	4,789
Dec 27, 2024	39.22	39.28	39.22	39.25	38.94	-0.02%	9,777
Dec 26, 2024	39.25	39.30	39.22	39.26	38.95	0.03%	7,602
Dec 24, 2024	39.24	39.27	39.22	39.25	38.94	0.05%	14,070
Dec 23, 2024	39.23	39.23	39.21	39.23	38.92	-0.08%	1,181
Dec 20, 2024	39.34	39.34	39.20	39.26	38.95	0.13%	22,138
Dec 19, 2024	39.22	39.22	39.18	39.21	38.90	0.04%	3,448
Dec 18, 2024	39.18	39.22	39.18	39.20	38.88	0.04%	11,891
Dec 17, 2024	39.21	39.31	39.18	39.18	38.87	0.08%	12,264
Dec 16, 2024	39.16	39.20	39.15	39.15	38.84	0.08%	16,592
Dec 13, 2024	39.15	39.15	39.12	39.12	38.81	-0.03%	7,704
Dec 12, 2024	39.11	39.14	39.10	39.13	38.82	0.10%	11,585
Dec 11, 2024	39.13	39.13	39.09	39.09	38.78	-	6,286
Dec 10, 2024	39.10	39.13	39.08	39.09	38.78	-0.04%	11,154
Dec 9, 2024	39.13	39.13	39.09	39.11	38.79	0.09%	7,019
Dec 6, 2024	39.12	39.14	39.06	39.07	38.76	-0.05%	20,712
Dec 5, 2024	39.10	39.15	39.06	39.09	38.78	-0.01%	20,647
Dec 4, 2024	39.09	39.12	39.06	39.09	38.78	-0.02%	18,588
Dec 3, 2024	39.10	39.11	39.06	39.10	38.79	0.13%	27,974
Dec 2, 2024	39.26	39.26	39.04	39.05	38.74	-	107,692
Nov 29, 2024	39.07	39.10	39.04	39.05	38.74	-	3,131
Nov 27, 2024	39.06	39.09	39.04	39.05	38.74	-0.41%	49,558
Nov 26, 2024	39.16	39.26	39.15	39.21	38.72	0.14%	32,166
Nov 25, 2024	39.11	39.17	39.11	39.16	38.66	-0.11%	8,410
Nov 22, 2024	39.14	39.21	39.13	39.20	38.71	0.23%	16,410
Nov 21, 2024	39.11	39.19	39.11	39.11	38.62	-0.03%	22,049
Nov 20, 2024	39.12	39.14	39.11	39.12	38.63	0.04%	14,123
Nov 19, 2024	39.10	39.14	39.08	39.11	38.61	0.03%	12,469
Nov 18, 2024	39.09	39.12	39.08	39.10	38.60	-0.01%	12,395
Nov 15, 2024	39.13	39.22	39.10	39.10	38.61	0.03%	14,595
Nov 14, 2024	39.11	39.14	39.09	39.09	38.60	-0.11%	35,987
Nov 13, 2024	39.12	39.16	39.10	39.14	38.64	0.09%	8,801
Nov 12, 2024	39.09	39.12	39.07	39.10	38.61	0.06%	9,808
Nov 11, 2024	39.08	39.11	39.06	39.08	38.58	0.04%	9,532
Nov 8, 2024	39.09	39.11	38.96	39.06	38.57	-0.17%	11,196
Nov 7, 2024	39.06	39.13	39.03	39.13	38.63	0.25%	60,381
Nov 6, 2024	38.97	39.08	38.97	39.03	38.54	-0.08%	16,838
Nov 5, 2024	39.04	39.07	39.04	39.06	38.57	-	6,119
Nov 4, 2024	39.07	39.07	39.03	39.06	38.57	-	2,891
Nov 1, 2024	39.04	39.07	39.03	39.06	38.57	0.10%	5,843
Oct 31, 2024	39.01	39.04	39.00	39.02	38.53	0.05%	6,102
Oct 30, 2024	38.99	39.02	38.98	39.00	38.51	-0.52%	11,045
Oct 29, 2024	39.22	39.24	39.04	39.21	38.50	0.06%	9,130
Oct 28, 2024	39.21	39.23	39.18	39.18	38.47	-0.01%	11,224
Oct 25, 2024	39.20	39.38	39.17	39.19	38.48	-0.01%	5,578
Oct 24, 2024	39.21	39.21	39.15	39.19	38.48	0.09%	7,702
Oct 23, 2024	39.16	39.18	39.11	39.16	38.45	-0.01%	15,439
Oct 22, 2024	39.19	39.20	39.11	39.16	38.45	0.13%	12,300
Oct 21, 2024	39.15	39.15	39.09	39.11	38.40	-0.06%	16,479
Oct 18, 2024	39.15	39.15	39.12	39.14	38.43	-0.06%	6,886
Oct 17, 2024	39.12	39.20	39.11	39.16	38.45	0.12%	9,665
Oct 16, 2024	39.10	39.13	39.09	39.12	38.41	0.03%	8,511
Oct 15, 2024	39.12	39.13	39.09	39.11	38.40	-0.09%	1,924
Oct 14, 2024	39.14	39.14	39.10	39.14	38.43	0.04%	2,079
Oct 11, 2024	39.11	39.15	39.10	39.13	38.42	0.04%	2,861
Oct 10, 2024	39.12	39.12	39.10	39.11	38.40	0.10%	6,500
Oct 9, 2024	39.10	39.10	39.05	39.07	38.36	0.01%	10,325
Oct 8, 2024	39.08	39.09	39.04	39.07	38.36	-0.01%	4,569
Oct 7, 2024	39.07	39.09	39.05	39.07	38.36	0.09%	8,106
Oct 4, 2024	39.06	39.09	39.04	39.04	38.33	0.01%	2,784
Oct 3, 2024	39.06	39.06	39.01	39.03	38.33	0.03%	26,324
Oct 2, 2024	39.05	39.12	39.00	39.02	38.32	-0.05%	14,103
Oct 1, 2024	39.04	39.05	38.93	39.04	38.34	0.15%	15,247
Sep 30, 2024	39.03	39.04	38.91	38.98	38.28	-0.05%	17,144
Sep 27, 2024	39.04	39.04	38.99	39.00	38.30	-0.61%	76,307
Sep 26, 2024	39.15	39.24	39.15	39.24	38.34	0.16%	7,383
Sep 25, 2024	39.14	39.20	39.14	39.18	38.28	0.03%	959
Sep 24, 2024	39.16	39.17	39.14	39.16	38.27	-0.11%	1,516
Sep 23, 2024	39.16	39.33	39.15	39.21	38.32	-0.18%	6,566
Sep 20, 2024	39.15	39.30	39.12	39.28	38.38	0.23%	6,320
Sep 19, 2024	39.14	39.20	39.10	39.19	38.30	0.10%	3,467
Sep 18, 2024	39.13	39.15	39.10	39.15	38.26	0.06%	10,802
Sep 17, 2024	39.12	39.14	39.12	39.13	38.23	0.04%	1,221
Sep 16, 2024	39.07	39.11	39.06	39.11	38.22	0.12%	7,301
Sep 13, 2024	39.11	39.11	38.92	39.07	38.17	-0.06%	29,150
Sep 12, 2024	39.11	39.11	39.09	39.09	38.20	-0.01%	366
Sep 11, 2024	39.08	39.12	39.08	39.10	38.20	-	1,194
Sep 10, 2024	39.08	39.11	39.05	39.10	38.20	0.13%	10,894
Sep 9, 2024	39.06	39.09	39.05	39.05	38.15	-0.01%	1,524
Sep 6, 2024	39.05	39.07	38.88	39.05	38.16	-0.09%	11,077
Sep 5, 2024	39.06	39.11	39.04	39.09	38.19	0.04%	4,597
Sep 4, 2024	39.03	39.11	39.03	39.07	38.18	0.26%	51,970
Sep 3, 2024	39.00	39.05	38.97	38.97	38.08	-0.17%	24,884
Aug 30, 2024	39.02	39.05	38.98	39.04	38.14	-0.04%	8,684