HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	33.11	33.22	33.09	33.20	33.20	0.15%	223,205
Jan 7, 2025	33.23	33.26	33.13	33.15	33.15	-0.45%	264,154
Jan 6, 2025	33.31	33.32	33.26	33.30	33.30	-0.03%	322,089
Jan 3, 2025	33.40	33.40	33.28	33.31	33.31	-0.15%	578,527
Jan 2, 2025	33.38	33.42	33.30	33.36	33.36	0.09%	124,637
Dec 31, 2024	33.42	33.42	33.28	33.33	33.33	-0.66%	178,053
Dec 30, 2024	33.56	33.60	33.55	33.55	33.36	0.30%	300,633
Dec 27, 2024	33.52	33.53	33.44	33.45	33.26	-0.24%	158,186
Dec 26, 2024	33.41	33.53	33.41	33.53	33.34	0.12%	208,027
Dec 24, 2024	33.45	33.49	33.41	33.49	33.30	-	112,301
Dec 23, 2024	33.56	33.56	33.45	33.49	33.30	-0.27%	273,735
Dec 20, 2024	33.56	33.64	33.56	33.58	33.39	0.30%	250,081
Dec 19, 2024	33.52	33.52	33.41	33.48	33.29	-0.42%	333,365
Dec 18, 2024	33.81	33.82	33.56	33.62	33.42	-0.53%	262,149
Dec 17, 2024	33.81	33.84	33.78	33.80	33.60	0.03%	465,514
Dec 16, 2024	33.85	33.85	33.77	33.79	33.59	0.03%	167,301
Dec 13, 2024	33.89	33.90	33.76	33.78	33.58	-0.38%	1,049,475
Dec 12, 2024	34.01	34.01	33.90	33.91	33.71	-0.32%	254,079
Dec 11, 2024	34.15	34.17	34.02	34.02	33.82	-0.23%	332,832
Dec 10, 2024	34.06	34.12	34.06	34.10	33.90	-0.09%	177,357
Dec 9, 2024	34.19	34.19	34.13	34.13	33.93	-0.23%	171,623
Dec 6, 2024	34.25	34.25	34.17	34.21	34.01	0.21%	128,670
Dec 5, 2024	34.09	34.15	34.06	34.14	33.94	0.09%	173,692
Dec 4, 2024	33.96	34.13	33.91	34.11	33.91	0.29%	153,535
Dec 3, 2024	34.11	34.11	34.01	34.01	33.81	-0.12%	123,427
Dec 2, 2024	34.01	34.13	33.96	34.05	33.85	-	137,105
Nov 29, 2024	34.03	34.05	34.00	34.05	33.85	0.38%	34,883
Nov 27, 2024	33.92	33.96	33.88	33.92	33.72	-0.12%	111,815
Nov 26, 2024	33.98	33.98	33.88	33.96	33.65	-0.09%	101,878
Nov 25, 2024	33.94	34.00	33.92	33.99	33.68	0.74%	206,466
Nov 22, 2024	33.74	33.76	33.70	33.74	33.43	0.06%	98,487
Nov 21, 2024	33.74	33.78	33.68	33.72	33.41	0.06%	138,255
Nov 20, 2024	33.70	33.75	33.65	33.70	33.39	-0.15%	131,587
Nov 19, 2024	33.78	33.79	33.74	33.75	33.44	0.24%	173,107
Nov 18, 2024	33.62	33.70	33.59	33.67	33.36	0.09%	114,818
Nov 15, 2024	33.56	33.72	33.54	33.64	33.34	-0.09%	243,271
Nov 14, 2024	33.73	33.79	33.66	33.67	33.36	-0.03%	88,459
Nov 13, 2024	33.85	33.85	33.65	33.68	33.37	-0.09%	143,406
Nov 12, 2024	33.82	33.82	33.68	33.71	33.40	-0.44%	599,532
Nov 11, 2024	33.93	33.93	33.83	33.86	33.55	-0.21%	82,475
Nov 8, 2024	33.94	34.01	33.91	33.93	33.62	0.12%	121,132
Nov 7, 2024	33.76	33.91	33.74	33.89	33.58	0.74%	205,004
Nov 6, 2024	33.65	33.71	33.56	33.64	33.34	-0.74%	234,663
Nov 5, 2024	33.81	33.92	33.74	33.89	33.58	0.15%	157,321
Nov 4, 2024	33.88	33.90	33.77	33.84	33.53	0.48%	163,775
Nov 1, 2024	33.87	33.92	33.66	33.68	33.37	-0.38%	249,812
Oct 31, 2024	33.78	33.86	33.73	33.81	33.50	-0.18%	315,589
Oct 30, 2024	33.92	33.96	33.81	33.87	33.56	-0.27%	639,574
Oct 29, 2024	33.86	33.96	33.82	33.96	33.53	0.03%	186,046
Oct 28, 2024	34.01	34.01	33.89	33.95	33.52	-0.09%	146,971
Oct 25, 2024	34.13	34.13	33.96	33.98	33.55	-0.29%	133,643
Oct 24, 2024	34.03	34.10	33.99	34.08	33.65	0.24%	168,570
Oct 23, 2024	34.01	34.04	33.95	34.00	33.57	-0.23%	194,090
Oct 22, 2024	34.13	34.13	34.04	34.08	33.65	-0.06%	177,769
Oct 21, 2024	34.24	34.24	34.09	34.10	33.67	-0.70%	147,686
Oct 18, 2024	34.38	34.39	34.29	34.34	33.90	0.12%	164,239
Oct 17, 2024	34.47	34.47	34.30	34.30	33.86	-0.61%	152,602
Oct 16, 2024	34.53	34.53	34.48	34.51	34.07	0.12%	353,393
Oct 15, 2024	34.45	34.48	34.43	34.47	34.03	0.38%	344,543
Oct 14, 2024	34.26	34.34	34.23	34.34	33.90	0.06%	90,238
Oct 11, 2024	34.39	34.39	34.29	34.32	33.88	-0.06%	605,542
Oct 10, 2024	34.36	34.38	34.26	34.34	33.90	-0.09%	583,551
Oct 9, 2024	34.44	34.44	34.35	34.37	33.93	-0.20%	478,080
Oct 8, 2024	34.38	34.44	34.35	34.44	34.00	0.06%	445,227
Oct 7, 2024	34.43	34.47	34.40	34.42	33.98	-0.38%	133,510
Oct 4, 2024	34.59	34.63	34.52	34.55	34.11	-0.72%	105,869
Oct 3, 2024	34.90	34.90	34.80	34.80	34.36	-0.43%	265,973
Oct 2, 2024	34.92	34.96	34.88	34.95	34.51	-0.17%	167,456
Oct 1, 2024	35.03	35.11	34.98	35.01	34.57	0.14%	229,726
Sep 30, 2024	35.02	35.02	34.89	34.96	34.52	-0.11%	149,820
Sep 27, 2024	35.01	35.04	34.97	35.00	34.56	-0.11%	150,584
Sep 26, 2024	35.07	35.07	34.96	35.04	34.49	-	141,281
Sep 25, 2024	35.13	35.13	35.04	35.04	34.49	-0.37%	485,092
Sep 24, 2024	35.05	35.18	35.02	35.17	34.61	0.14%	189,889
Sep 23, 2024	35.10	35.18	35.02	35.12	34.57	-0.06%	123,287
Sep 20, 2024	35.15	35.15	35.05	35.14	34.59	-0.11%	292,682
Sep 19, 2024	35.10	35.19	35.10	35.18	34.62	0.06%	123,104
Sep 18, 2024	35.22	35.32	35.13	35.16	34.60	-0.31%	188,786
Sep 17, 2024	35.31	35.32	35.25	35.27	34.71	-0.17%	302,352
Sep 16, 2024	35.26	35.34	35.22	35.33	34.77	0.34%	206,089
Sep 13, 2024	35.20	35.22	35.16	35.21	34.65	0.20%	179,119
Sep 12, 2024	35.15	35.15	35.06	35.14	34.59	-0.03%	165,186
Sep 11, 2024	35.12	35.23	35.10	35.15	34.59	-0.03%	131,846
Sep 10, 2024	35.03	35.18	35.03	35.16	34.60	0.29%	160,631
Sep 9, 2024	34.99	35.07	34.95	35.06	34.51	0.23%	93,842
Sep 6, 2024	34.96	35.12	34.90	34.98	34.43	0.14%	226,938
Sep 5, 2024	34.94	34.94	34.81	34.93	34.38	0.23%	229,044
Sep 4, 2024	34.72	34.85	34.69	34.85	34.30	0.43%	413,242
Sep 3, 2024	34.67	34.71	34.63	34.70	34.15	0.46%	125,831
Aug 30, 2024	34.64	34.66	34.52	34.54	33.99	-0.26%	103,235
Aug 29, 2024	34.61	34.64	34.57	34.63	34.08	-0.46%	210,210
Aug 28, 2024	34.84	34.84	34.77	34.79	34.13	-	144,425
Aug 27, 2024	34.76	34.83	34.72	34.79	34.13	-0.09%	196,845
Aug 26, 2024	34.88	34.88	34.78	34.82	34.16	0.06%	797,502
Aug 23, 2024	34.73	34.82	34.68	34.80	34.14	0.46%	109,511
Aug 22, 2024	34.71	34.73	34.61	34.64	33.98	-0.43%	430,024
Aug 21, 2024	34.74	34.85	34.68	34.79	34.13	0.26%	327,656
Aug 20, 2024	34.67	34.72	34.64	34.70	34.04	0.29%	122,723
Aug 19, 2024	34.53	34.64	34.53	34.60	33.94	0.14%	117,937
Aug 16, 2024	34.54	34.56	34.47	34.55	33.89	0.17%	110,313