HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.06	34.08	34.05	34.08	-	0.31%	61,470
Mar 16, 2026	33.97	34.00	33.95	33.97	33.97	0.35%	153,025
Mar 13, 2026	33.95	33.96	33.83	33.85	33.85	-0.15%	219,151
Mar 12, 2026	34.01	34.01	33.86	33.90	33.90	-0.41%	737,056
Mar 11, 2026	34.11	34.13	34.03	34.04	34.04	-0.47%	940,677
Mar 10, 2026	34.27	34.28	34.17	34.20	34.20	-0.26%	183,503
Mar 9, 2026	34.12	34.30	34.12	34.29	34.29	0.32%	156,051
Mar 6, 2026	34.14	34.25	34.10	34.18	34.18	-0.12%	240,150
Mar 5, 2026	34.27	34.27	34.20	34.22	34.22	-0.38%	479,390
Mar 4, 2026	34.36	34.37	34.32	34.35	34.35	0.03%	324,525
Mar 3, 2026	34.26	34.40	34.23	34.34	34.34	-0.17%	257,118
Mar 2, 2026	34.47	34.47	34.36	34.40	34.40	-0.46%	197,286
Feb 27, 2026	34.56	34.58	34.54	34.56	34.56	-0.20%	161,826
Feb 26, 2026	34.60	34.63	34.58	34.63	34.51	0.23%	325,679
Feb 25, 2026	34.54	34.58	34.54	34.55	34.43	-0.09%	235,903
Feb 24, 2026	34.58	34.59	34.54	34.58	34.46	-0.03%	304,352
Feb 23, 2026	34.54	34.63	34.54	34.59	34.47	0.20%	1,366,984
Feb 20, 2026	34.52	34.53	34.46	34.52	34.40	-	613,753
Feb 19, 2026	34.52	34.54	34.49	34.52	34.40	-	188,226
Feb 18, 2026	34.54	34.54	34.50	34.52	34.40	-0.12%	110,949
Feb 17, 2026	34.58	34.59	34.54	34.56	34.44	0.03%	150,213
Feb 13, 2026	34.54	34.56	34.52	34.55	34.43	0.17%	289,399
Feb 12, 2026	34.39	34.49	34.36	34.49	34.37	0.52%	253,514
Feb 11, 2026	34.33	34.37	34.30	34.31	34.19	-0.20%	281,720
Feb 10, 2026	34.38	34.40	34.36	34.38	34.26	0.29%	521,203
Feb 9, 2026	34.24	34.29	34.23	34.28	34.16	0.06%	209,344
Feb 6, 2026	34.27	34.27	34.21	34.26	34.14	-0.03%	339,306
Feb 5, 2026	34.20	34.27	34.16	34.27	34.15	0.53%	301,470
Feb 4, 2026	34.11	34.15	34.09	34.09	33.97	-0.09%	560,025
Feb 3, 2026	34.09	34.14	34.09	34.12	34.00	0.06%	380,670
Feb 2, 2026	34.15	34.17	34.10	34.10	33.98	-0.18%	367,646
Jan 30, 2026	34.16	34.18	34.14	34.16	34.04	-0.35%	361,892
Jan 29, 2026	34.21	34.30	34.21	34.28	34.07	0.06%	539,094
Jan 28, 2026	34.24	34.26	34.21	34.26	34.05	0.03%	345,844
Jan 27, 2026	34.27	34.31	34.25	34.25	34.04	-0.09%	635,016
Jan 26, 2026	34.30	34.31	34.27	34.28	34.07	0.12%	422,722
Jan 23, 2026	34.24	34.25	34.19	34.24	34.03	0.12%	303,214
Jan 22, 2026	34.21	34.22	34.14	34.20	33.99	0.03%	817,930
Jan 21, 2026	34.09	34.20	34.09	34.19	33.98	0.09%	1,892,224
Jan 20, 2026	34.08	34.20	34.08	34.16	33.95	-0.20%	6,868,283
Jan 16, 2026	34.30	34.30	34.21	34.23	34.02	-0.20%	490,822
Jan 15, 2026	34.35	34.35	34.29	34.30	34.09	-0.06%	466,837
Jan 14, 2026	34.28	34.33	34.27	34.32	34.11	0.18%	209,059
Jan 13, 2026	34.28	34.28	34.23	34.26	34.05	0.12%	292,503
Jan 12, 2026	34.21	34.27	34.21	34.22	34.01	-0.06%	168,225
Jan 9, 2026	34.23	34.29	34.19	34.24	34.03	0.20%	896,221
Jan 8, 2026	34.15	34.19	34.15	34.17	33.96	-0.12%	102,326
Jan 7, 2026	34.26	34.26	34.19	34.21	34.00	0.07%	147,531
Jan 6, 2026	34.19	34.19	34.12	34.19	33.97	0.01%	183,938
Jan 5, 2026	34.17	34.21	34.15	34.18	33.97	0.17%	129,795