HSRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.34	39.34	39.20	39.26	39.26	0.13%	22,138
Dec 19, 2024	39.22	39.22	39.18	39.21	39.21	0.04%	3,448
Dec 18, 2024	39.18	39.22	39.18	39.20	39.20	0.04%	11,891
Dec 17, 2024	39.21	39.31	39.18	39.18	39.18	0.08%	12,264
Dec 16, 2024	39.16	39.20	39.15	39.15	39.15	0.08%	16,592
Dec 13, 2024	39.15	39.15	39.12	39.12	39.12	-0.03%	7,704
Dec 12, 2024	39.11	39.14	39.10	39.13	39.13	0.10%	11,585
Dec 11, 2024	39.13	39.13	39.09	39.09	39.09	-	6,286
Dec 10, 2024	39.10	39.13	39.08	39.09	39.09	-0.04%	11,154
Dec 9, 2024	39.13	39.13	39.09	39.11	39.11	0.09%	7,019
Dec 6, 2024	39.12	39.14	39.06	39.07	39.07	-0.05%	20,712
Dec 5, 2024	39.10	39.15	39.06	39.09	39.09	-0.01%	20,647
Dec 4, 2024	39.09	39.12	39.06	39.09	39.09	-0.02%	18,588
Dec 3, 2024	39.10	39.11	39.06	39.10	39.10	0.13%	27,974
Dec 2, 2024	39.26	39.26	39.04	39.05	39.05	-	107,692
Nov 29, 2024	39.07	39.10	39.04	39.05	39.05	-	3,131
Nov 27, 2024	39.06	39.09	39.04	39.05	39.05	-0.41%	49,558
Nov 26, 2024	39.16	39.26	39.15	39.21	39.03	0.14%	32,166
Nov 25, 2024	39.11	39.17	39.11	39.16	38.97	-0.11%	8,410
Nov 22, 2024	39.14	39.21	39.13	39.20	39.02	0.23%	16,410
Nov 21, 2024	39.11	39.19	39.11	39.11	38.93	-0.03%	22,049
Nov 20, 2024	39.12	39.14	39.11	39.12	38.94	0.04%	14,123
Nov 19, 2024	39.10	39.14	39.08	39.11	38.92	0.03%	12,469
Nov 18, 2024	39.09	39.12	39.08	39.10	38.91	-0.01%	12,395
Nov 15, 2024	39.13	39.22	39.10	39.10	38.92	0.03%	14,595
Nov 14, 2024	39.11	39.14	39.09	39.09	38.91	-0.11%	35,987
Nov 13, 2024	39.12	39.16	39.10	39.14	38.95	0.09%	8,801
Nov 12, 2024	39.09	39.12	39.07	39.10	38.92	0.06%	9,808
Nov 11, 2024	39.08	39.11	39.06	39.08	38.89	0.04%	9,532
Nov 8, 2024	39.09	39.11	38.96	39.06	38.88	-0.17%	11,196
Nov 7, 2024	39.06	39.13	39.03	39.13	38.95	0.25%	60,381
Nov 6, 2024	38.97	39.08	38.97	39.03	38.85	-0.08%	16,838
Nov 5, 2024	39.04	39.07	39.04	39.06	38.88	-	6,119
Nov 4, 2024	39.07	39.07	39.03	39.06	38.88	-	2,891
Nov 1, 2024	39.04	39.07	39.03	39.06	38.88	0.10%	5,843
Oct 31, 2024	39.01	39.04	39.00	39.02	38.84	0.05%	6,102
Oct 30, 2024	38.99	39.02	38.98	39.00	38.82	-0.52%	11,045
Oct 29, 2024	39.22	39.24	39.04	39.21	38.81	0.06%	9,130
Oct 28, 2024	39.21	39.23	39.18	39.18	38.78	-0.01%	11,224
Oct 25, 2024	39.20	39.38	39.17	39.19	38.79	-0.01%	5,578
Oct 24, 2024	39.21	39.21	39.15	39.19	38.79	0.09%	7,702
Oct 23, 2024	39.16	39.18	39.11	39.16	38.76	-0.01%	15,439
Oct 22, 2024	39.19	39.20	39.11	39.16	38.76	0.13%	12,300
Oct 21, 2024	39.15	39.15	39.09	39.11	38.71	-0.06%	16,479
Oct 18, 2024	39.15	39.15	39.12	39.14	38.74	-0.06%	6,886
Oct 17, 2024	39.12	39.20	39.11	39.16	38.76	0.12%	9,665
Oct 16, 2024	39.10	39.13	39.09	39.12	38.72	0.03%	8,511
Oct 15, 2024	39.12	39.13	39.09	39.11	38.71	-0.09%	1,924
Oct 14, 2024	39.14	39.14	39.10	39.14	38.74	0.04%	2,079
Oct 11, 2024	39.11	39.15	39.10	39.13	38.73	0.04%	2,861
Oct 10, 2024	39.12	39.12	39.10	39.11	38.71	0.10%	6,500
Oct 9, 2024	39.10	39.10	39.05	39.07	38.67	0.01%	10,325
Oct 8, 2024	39.08	39.09	39.04	39.07	38.67	-0.01%	4,569
Oct 7, 2024	39.07	39.09	39.05	39.07	38.67	0.09%	8,106
Oct 4, 2024	39.06	39.09	39.04	39.04	38.64	0.01%	2,784
Oct 3, 2024	39.06	39.06	39.01	39.03	38.63	0.03%	26,324
Oct 2, 2024	39.05	39.12	39.00	39.02	38.62	-0.05%	14,103
Oct 1, 2024	39.04	39.05	38.93	39.04	38.64	0.15%	15,247
Sep 30, 2024	39.03	39.04	38.91	38.98	38.59	-0.05%	17,144
Sep 27, 2024	39.04	39.04	38.99	39.00	38.61	-0.61%	76,307
Sep 26, 2024	39.15	39.24	39.15	39.24	38.65	0.16%	7,383
Sep 25, 2024	39.14	39.20	39.14	39.18	38.59	0.03%	959
Sep 24, 2024	39.16	39.17	39.14	39.16	38.58	-0.11%	1,516
Sep 23, 2024	39.16	39.33	39.15	39.21	38.62	-0.18%	6,566
Sep 20, 2024	39.15	39.30	39.12	39.28	38.69	0.23%	6,320
Sep 19, 2024	39.14	39.20	39.10	39.19	38.61	0.10%	3,467
Sep 18, 2024	39.13	39.15	39.10	39.15	38.57	0.06%	10,802
Sep 17, 2024	39.12	39.14	39.12	39.13	38.54	0.04%	1,221
Sep 16, 2024	39.07	39.11	39.06	39.11	38.53	0.12%	7,301
Sep 13, 2024	39.11	39.11	38.92	39.07	38.48	-0.06%	29,150
Sep 12, 2024	39.11	39.11	39.09	39.09	38.51	-0.01%	366
Sep 11, 2024	39.08	39.12	39.08	39.10	38.51	-	1,194
Sep 10, 2024	39.08	39.11	39.05	39.10	38.51	0.13%	10,894
Sep 9, 2024	39.06	39.09	39.05	39.05	38.46	-0.01%	1,524
Sep 6, 2024	39.05	39.07	38.88	39.05	38.47	-0.09%	11,077
Sep 5, 2024	39.06	39.11	39.04	39.09	38.50	0.04%	4,597
Sep 4, 2024	39.03	39.11	39.03	39.07	38.49	0.26%	51,970
Sep 3, 2024	39.00	39.05	38.97	38.97	38.39	-0.17%	24,884
Aug 30, 2024	39.02	39.05	38.98	39.04	38.45	-0.04%	8,684
Aug 29, 2024	38.98	39.07	38.98	39.05	38.47	-0.33%	64,085
Aug 28, 2024	39.20	39.23	39.17	39.18	38.39	0.03%	8,153
Aug 27, 2024	39.18	39.18	39.09	39.17	38.38	-	88,202
Aug 26, 2024	39.13	39.18	39.11	39.17	38.38	0.03%	8,941
Aug 23, 2024	39.14	39.18	39.05	39.16	38.37	-0.01%	47,313
Aug 22, 2024	39.13	39.30	39.13	39.17	38.37	0.04%	26,019
Aug 21, 2024	39.11	39.35	39.11	39.15	38.36	0.12%	47,517
Aug 20, 2024	39.13	39.13	39.08	39.11	38.31	-0.03%	21,432
Aug 19, 2024	39.16	39.21	39.05	39.12	38.32	0.13%	24,900
Aug 16, 2024	39.08	39.08	39.06	39.07	38.28	-0.01%	22,616
Aug 15, 2024	39.03	39.07	39.02	39.07	38.28	0.10%	42,387
Aug 14, 2024	39.03	39.06	39.01	39.03	38.24	0.04%	12,534
Aug 13, 2024	39.03	39.03	39.01	39.02	38.23	-0.19%	2,238
Aug 12, 2024	38.97	39.15	38.97	39.09	38.30	0.27%	7,626
Aug 9, 2024	38.96	39.02	38.96	38.99	38.20	-0.06%	9,777
Aug 8, 2024	38.98	39.05	38.98	39.01	38.22	0.10%	19,356
Aug 7, 2024	38.95	39.01	38.95	38.97	38.18	-0.14%	5,458
Aug 6, 2024	39.09	39.09	38.96	39.03	38.24	0.06%	12,662
Aug 5, 2024	38.93	39.04	38.80	39.00	38.21	0.09%	156,391
Aug 2, 2024	38.96	39.00	38.96	38.96	38.17	0.08%	8,671
Aug 1, 2024	38.95	38.98	38.87	38.93	38.14	-0.03%	33,748