HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	33.36	33.52	33.34	33.45	33.45	0.36%	201,231
Apr 14, 2025	33.31	33.44	33.28	33.33	33.33	0.57%	877,178
Apr 11, 2025	33.07	33.23	32.88	33.14	33.14	-0.15%	315,732
Apr 10, 2025	33.39	33.48	33.19	33.19	33.19	-0.95%	347,501
Apr 9, 2025	33.20	33.52	33.07	33.51	33.51	-	391,464
Apr 8, 2025	33.57	33.67	33.44	33.51	33.51	-0.39%	357,290
Apr 7, 2025	34.03	34.05	33.61	33.64	33.64	-1.41%	1,474,826
Apr 4, 2025	34.20	34.30	34.11	34.12	34.12	0.15%	139,462
Apr 3, 2025	34.12	34.19	34.06	34.07	34.07	0.38%	409,644
Apr 2, 2025	34.04	34.04	33.86	33.94	33.94	-0.06%	1,001,491
Apr 1, 2025	33.86	34.01	33.86	33.96	33.96	0.30%	383,065
Mar 31, 2025	33.92	33.92	33.78	33.86	33.86	0.21%	230,966
Mar 28, 2025	33.77	33.80	33.71	33.79	33.79	0.15%	1,397,790
Mar 27, 2025	33.73	33.76	33.72	33.74	33.62	-0.12%	268,568
Mar 26, 2025	33.81	33.83	33.76	33.78	33.66	-0.18%	159,331
Mar 25, 2025	33.82	33.88	33.82	33.84	33.72	0.12%	119,716
Mar 24, 2025	33.92	33.92	33.80	33.80	33.68	-0.41%	183,828
Mar 21, 2025	34.00	34.02	33.94	33.94	33.82	-0.15%	162,231
Mar 20, 2025	34.08	34.08	33.94	33.99	33.87	0.12%	295,712
Mar 19, 2025	33.83	33.96	33.80	33.95	33.83	0.27%	117,677
Mar 18, 2025	33.80	33.89	33.79	33.86	33.74	0.10%	95,928
Mar 17, 2025	33.80	33.90	33.79	33.83	33.70	-0.01%	656,389
Mar 14, 2025	33.83	33.83	33.78	33.83	33.71	-	218,597
Mar 13, 2025	33.77	33.85	33.71	33.83	33.71	0.24%	218,060
Mar 12, 2025	33.77	33.82	33.69	33.75	33.63	-0.15%	118,005
Mar 11, 2025	33.91	33.97	33.79	33.80	33.68	-0.47%	202,202
Mar 10, 2025	33.95	33.99	33.91	33.96	33.84	0.44%	110,853
Mar 7, 2025	33.94	33.94	33.77	33.81	33.69	-0.12%	122,758
Mar 6, 2025	33.86	33.89	33.78	33.85	33.73	-0.15%	195,583
Mar 5, 2025	34.03	34.04	33.89	33.90	33.78	-0.32%	202,555
Mar 4, 2025	34.17	34.17	33.98	34.01	33.89	-0.23%	167,304
Mar 3, 2025	33.96	34.10	33.90	34.09	33.97	0.12%	145,462
Feb 28, 2025	33.97	34.05	33.93	34.05	33.93	0.41%	643,481
Feb 27, 2025	33.90	33.93	33.86	33.91	33.79	-0.44%	237,168
Feb 26, 2025	33.99	34.07	33.96	34.06	33.82	0.24%	293,922
Feb 25, 2025	33.96	34.00	33.93	33.98	33.74	0.47%	818,067
Feb 24, 2025	33.75	33.82	33.72	33.82	33.58	0.21%	178,930
Feb 21, 2025	33.70	33.80	33.67	33.75	33.51	0.36%	270,197
Feb 20, 2025	33.59	33.66	33.59	33.63	33.39	0.21%	192,370
Feb 19, 2025	33.47	33.57	33.47	33.56	33.32	0.15%	117,838
Feb 18, 2025	33.61	33.61	33.51	33.51	33.27	-0.39%	139,226
Feb 14, 2025	33.67	33.70	33.62	33.64	33.40	0.27%	216,161
Feb 13, 2025	33.48	33.56	33.48	33.55	33.31	0.57%	382,545
Feb 12, 2025	33.34	33.38	33.31	33.36	33.12	-0.45%	123,722
Feb 11, 2025	33.51	33.54	33.50	33.51	33.27	-0.27%	171,284
Feb 10, 2025	33.61	33.64	33.56	33.60	33.36	0.12%	94,744
Feb 7, 2025	33.57	33.59	33.53	33.56	33.32	-0.24%	886,189
Feb 6, 2025	33.60	33.66	33.60	33.64	33.40	-	218,220
Feb 5, 2025	33.63	33.71	33.60	33.64	33.40	0.39%	201,639
Feb 4, 2025	33.40	33.51	33.39	33.51	33.27	0.15%	446,891