HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.64	34.67	34.51	34.52	34.52	-0.17%	130,162
Sep 16, 2025	34.57	34.60	34.55	34.58	34.58	0.03%	112,123
Sep 15, 2025	34.56	34.60	34.55	34.57	34.57	0.20%	83,167
Sep 12, 2025	34.50	34.50	34.44	34.50	34.50	-0.12%	268,156
Sep 11, 2025	34.50	34.58	34.50	34.54	34.54	0.20%	151,311
Sep 10, 2025	34.43	34.50	34.42	34.47	34.47	0.29%	187,299
Sep 9, 2025	34.46	34.46	34.36	34.37	34.37	-0.17%	117,602
Sep 8, 2025	34.40	34.44	34.39	34.43	34.43	0.29%	176,681
Sep 5, 2025	34.33	34.36	34.31	34.33	34.33	0.53%	280,017
Sep 4, 2025	34.10	34.17	34.07	34.15	34.15	0.32%	149,741
Sep 3, 2025	33.95	34.07	33.94	34.04	34.04	0.35%	217,481
Sep 2, 2025	33.89	33.93	33.88	33.92	33.92	-0.21%	159,918
Aug 29, 2025	34.00	34.02	33.97	33.99	33.99	-0.12%	146,859
Aug 28, 2025	33.97	34.04	33.96	34.03	34.03	-0.18%	103,305
Aug 27, 2025	34.01	34.09	33.99	34.09	33.97	0.06%	134,697
Aug 26, 2025	34.00	34.07	33.99	34.07	33.95	0.15%	100,360
Aug 25, 2025	34.00	34.05	33.98	34.02	33.90	-0.06%	189,864
Aug 22, 2025	33.94	34.07	33.92	34.04	33.92	0.44%	233,354
Aug 21, 2025	33.91	33.91	33.83	33.89	33.77	-0.18%	147,259
Aug 20, 2025	33.91	33.97	33.90	33.95	33.83	0.06%	94,121
Aug 19, 2025	33.91	33.93	33.91	33.93	33.81	0.18%	196,393
Aug 18, 2025	33.91	33.92	33.83	33.87	33.75	-0.06%	104,665
Aug 15, 2025	33.94	33.95	33.87	33.89	33.77	-0.18%	171,752
Aug 14, 2025	33.99	34.00	33.93	33.95	33.83	-0.29%	94,025
Aug 13, 2025	34.01	34.06	34.01	34.05	33.93	0.41%	91,724
Aug 12, 2025	33.88	33.91	33.85	33.91	33.79	0.03%	117,219
Aug 11, 2025	33.92	33.95	33.90	33.90	33.78	0.06%	230,094
Aug 8, 2025	33.93	33.93	33.87	33.88	33.76	-0.19%	80,237
Aug 7, 2025	33.98	34.00	33.92	33.95	33.83	-	187,269
Aug 6, 2025	33.92	33.97	33.83	33.95	33.83	-0.09%	230,568
Aug 5, 2025	33.95	34.00	33.92	33.98	33.86	-0.01%	129,924
Aug 4, 2025	33.95	33.98	33.90	33.98	33.86	0.15%	277,726
Aug 1, 2025	33.86	33.94	33.83	33.93	33.81	0.85%	128,263
Jul 31, 2025	33.68	33.72	33.64	33.65	33.53	0.03%	138,551
Jul 30, 2025	33.66	33.70	33.60	33.64	33.52	-0.64%	177,440
Jul 29, 2025	33.69	33.86	33.69	33.85	33.60	0.50%	215,986
Jul 28, 2025	33.68	33.69	33.65	33.68	33.43	-0.13%	194,849
Jul 25, 2025	33.67	33.73	33.66	33.73	33.48	0.19%	160,722
Jul 24, 2025	33.62	33.69	33.61	33.66	33.41	-0.04%	935,710
Jul 23, 2025	33.70	33.71	33.66	33.68	33.43	-0.19%	161,914
Jul 22, 2025	33.71	33.79	33.71	33.74	33.49	0.15%	246,152
Jul 21, 2025	33.72	33.75	33.69	33.69	33.44	0.24%	96,120
Jul 18, 2025	33.60	33.63	33.59	33.61	33.36	0.21%	118,689
Jul 17, 2025	33.55	33.57	33.52	33.54	33.29	0.09%	136,406
Jul 16, 2025	33.52	33.56	33.43	33.51	33.26	0.12%	143,062
Jul 15, 2025	33.61	33.61	33.46	33.47	33.22	-0.30%	106,249
Jul 14, 2025	33.60	33.62	33.54	33.57	33.32	-0.06%	113,429
Jul 11, 2025	33.63	33.64	33.57	33.59	33.34	-0.44%	152,072
Jul 10, 2025	33.74	33.76	33.69	33.74	33.49	-0.03%	136,561
Jul 9, 2025	33.64	33.75	33.64	33.75	33.50	0.42%	225,202