HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	34.81	34.81	34.62	34.63	34.63	-0.52%	211,522
Oct 28, 2025	34.79	34.82	34.77	34.81	34.81	0.07%	258,449
Oct 27, 2025	34.73	34.79	34.71	34.79	34.79	0.12%	154,393
Oct 24, 2025	34.77	34.77	34.70	34.75	34.75	0.07%	124,543
Oct 23, 2025	34.72	34.75	34.69	34.72	34.72	-0.12%	170,235
Oct 22, 2025	34.76	34.79	34.74	34.76	34.76	-	112,555
Oct 21, 2025	34.79	34.79	34.75	34.76	34.76	0.12%	139,620
Oct 20, 2025	34.73	34.73	34.69	34.72	34.72	0.17%	477,997
Oct 17, 2025	34.68	34.69	34.63	34.66	34.66	-0.12%	99,419
Oct 16, 2025	34.56	34.71	34.56	34.70	34.70	0.38%	237,361
Oct 15, 2025	34.64	34.65	34.55	34.57	34.57	-0.04%	135,402
Oct 14, 2025	34.53	34.59	34.49	34.59	34.59	0.19%	89,707
Oct 13, 2025	34.46	34.56	34.45	34.52	34.52	0.12%	109,582
Oct 10, 2025	34.47	34.50	34.42	34.48	34.48	0.38%	426,512
Oct 9, 2025	34.37	34.37	34.34	34.35	34.35	-0.12%	217,990
Oct 8, 2025	34.45	34.45	34.36	34.39	34.39	0.09%	182,786
Oct 7, 2025	34.37	34.41	34.35	34.36	34.36	0.15%	264,998
Oct 6, 2025	34.34	34.39	34.31	34.31	34.31	-0.20%	118,060
Oct 3, 2025	34.43	34.44	34.38	34.38	34.38	-0.15%	136,102
Oct 2, 2025	34.38	34.44	34.36	34.43	34.43	0.09%	116,028
Oct 1, 2025	34.40	34.41	34.35	34.40	34.40	0.32%	137,397
Sep 30, 2025	34.34	34.38	34.29	34.29	34.29	-0.06%	118,153
Sep 29, 2025	34.26	34.33	34.26	34.31	34.31	-0.06%	212,622
Sep 26, 2025	34.35	34.39	34.32	34.33	34.20	-0.07%	301,188
Sep 25, 2025	34.35	34.36	34.28	34.36	34.23	-0.19%	172,399
Sep 24, 2025	34.45	34.45	34.40	34.42	34.29	-0.06%	116,118
Sep 23, 2025	34.44	34.47	34.40	34.44	34.31	0.12%	368,021
Sep 22, 2025	34.46	34.46	34.38	34.40	34.27	-0.12%	115,290
Sep 19, 2025	34.45	34.47	34.41	34.44	34.31	-	106,928
Sep 18, 2025	34.46	34.48	34.39	34.44	34.31	-0.23%	121,298
Sep 17, 2025	34.64	34.67	34.51	34.52	34.39	-0.17%	130,162
Sep 16, 2025	34.57	34.60	34.55	34.58	34.45	0.03%	112,123
Sep 15, 2025	34.56	34.60	34.55	34.57	34.44	0.20%	83,167
Sep 12, 2025	34.50	34.50	34.44	34.50	34.37	-0.12%	268,156
Sep 11, 2025	34.50	34.58	34.50	34.54	34.41	0.20%	151,311
Sep 10, 2025	34.43	34.50	34.42	34.47	34.34	0.29%	187,299
Sep 9, 2025	34.46	34.46	34.36	34.37	34.24	-0.17%	117,602
Sep 8, 2025	34.40	34.44	34.39	34.43	34.30	0.29%	176,681
Sep 5, 2025	34.33	34.36	34.31	34.33	34.20	0.53%	280,017
Sep 4, 2025	34.10	34.17	34.07	34.15	34.02	0.32%	149,741
Sep 3, 2025	33.95	34.07	33.94	34.04	33.91	0.35%	217,481
Sep 2, 2025	33.89	33.93	33.88	33.92	33.79	-0.21%	159,918
Aug 29, 2025	34.00	34.02	33.97	33.99	33.86	-0.12%	146,859
Aug 28, 2025	33.97	34.04	33.96	34.03	33.90	-0.18%	103,305
Aug 27, 2025	34.01	34.09	33.99	34.09	33.85	0.06%	134,697
Aug 26, 2025	34.00	34.07	33.99	34.07	33.83	0.15%	100,360
Aug 25, 2025	34.00	34.05	33.98	34.02	33.78	-0.06%	189,864
Aug 22, 2025	33.94	34.07	33.92	34.04	33.80	0.44%	233,354
Aug 21, 2025	33.91	33.91	33.83	33.89	33.65	-0.18%	147,259
Aug 20, 2025	33.91	33.97	33.90	33.95	33.71	0.06%	94,121