HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	34.11	34.11	34.01	34.01	34.01	-0.12%	123,427
Dec 2, 2024	34.01	34.13	33.96	34.05	34.05	-	137,105
Nov 29, 2024	34.03	34.05	34.00	34.05	34.05	0.38%	34,883
Nov 27, 2024	33.92	33.96	33.88	33.92	33.92	-0.12%	111,815
Nov 26, 2024	33.98	33.98	33.88	33.96	33.85	-0.09%	101,878
Nov 25, 2024	33.94	34.00	33.92	33.99	33.88	0.74%	206,466
Nov 22, 2024	33.74	33.76	33.70	33.74	33.63	0.06%	98,487
Nov 21, 2024	33.74	33.78	33.68	33.72	33.61	0.06%	138,255
Nov 20, 2024	33.70	33.75	33.65	33.70	33.59	-0.15%	131,587
Nov 19, 2024	33.78	33.79	33.74	33.75	33.64	0.24%	173,107
Nov 18, 2024	33.62	33.70	33.59	33.67	33.56	0.09%	114,818
Nov 15, 2024	33.56	33.72	33.54	33.64	33.53	-0.09%	243,271
Nov 14, 2024	33.73	33.79	33.66	33.67	33.56	-0.03%	88,459
Nov 13, 2024	33.85	33.85	33.65	33.68	33.57	-0.09%	143,406
Nov 12, 2024	33.82	33.82	33.68	33.71	33.60	-0.44%	599,532
Nov 11, 2024	33.93	33.93	33.83	33.86	33.75	-0.21%	82,475
Nov 8, 2024	33.94	34.01	33.91	33.93	33.82	0.12%	121,132
Nov 7, 2024	33.76	33.91	33.74	33.89	33.78	0.74%	205,004
Nov 6, 2024	33.65	33.71	33.56	33.64	33.53	-0.74%	234,663
Nov 5, 2024	33.81	33.92	33.74	33.89	33.78	0.15%	157,321
Nov 4, 2024	33.88	33.90	33.77	33.84	33.73	0.48%	163,775
Nov 1, 2024	33.87	33.92	33.66	33.68	33.57	-0.38%	249,812
Oct 31, 2024	33.78	33.86	33.73	33.81	33.70	-0.18%	315,589
Oct 30, 2024	33.92	33.96	33.81	33.87	33.76	-0.27%	639,574
Oct 29, 2024	33.86	33.96	33.82	33.96	33.72	0.03%	186,046
Oct 28, 2024	34.01	34.01	33.89	33.95	33.71	-0.09%	146,971
Oct 25, 2024	34.13	34.13	33.96	33.98	33.74	-0.29%	133,643
Oct 24, 2024	34.03	34.10	33.99	34.08	33.84	0.24%	168,570
Oct 23, 2024	34.01	34.04	33.95	34.00	33.76	-0.23%	194,090
Oct 22, 2024	34.13	34.13	34.04	34.08	33.84	-0.06%	177,769
Oct 21, 2024	34.24	34.24	34.09	34.10	33.86	-0.70%	147,686
Oct 18, 2024	34.38	34.39	34.29	34.34	34.10	0.12%	164,239
Oct 17, 2024	34.47	34.47	34.30	34.30	34.06	-0.61%	152,602
Oct 16, 2024	34.53	34.53	34.48	34.51	34.27	0.12%	353,393
Oct 15, 2024	34.45	34.48	34.43	34.47	34.23	0.38%	344,543
Oct 14, 2024	34.26	34.34	34.23	34.34	34.10	0.06%	90,238
Oct 11, 2024	34.39	34.39	34.29	34.32	34.08	-0.06%	605,542
Oct 10, 2024	34.36	34.38	34.26	34.34	34.10	-0.09%	583,551
Oct 9, 2024	34.44	34.44	34.35	34.37	34.13	-0.20%	478,080
Oct 8, 2024	34.38	34.44	34.35	34.44	34.20	0.06%	445,227
Oct 7, 2024	34.43	34.47	34.40	34.42	34.18	-0.38%	133,510
Oct 4, 2024	34.59	34.63	34.52	34.55	34.31	-0.72%	105,869
Oct 3, 2024	34.90	34.90	34.80	34.80	34.56	-0.43%	265,973
Oct 2, 2024	34.92	34.96	34.88	34.95	34.71	-0.17%	167,456
Oct 1, 2024	35.03	35.11	34.98	35.01	34.77	0.14%	229,726
Sep 30, 2024	35.02	35.02	34.89	34.96	34.72	-0.11%	149,820
Sep 27, 2024	35.01	35.04	34.97	35.00	34.76	-0.11%	150,584
Sep 26, 2024	35.07	35.07	34.96	35.04	34.69	-	141,281
Sep 25, 2024	35.13	35.13	35.04	35.04	34.69	-0.37%	485,092
Sep 24, 2024	35.05	35.18	35.02	35.17	34.82	0.14%	189,889
Sep 23, 2024	35.10	35.18	35.02	35.12	34.77	-0.06%	123,287
Sep 20, 2024	35.15	35.15	35.05	35.14	34.79	-0.11%	292,682
Sep 19, 2024	35.10	35.19	35.10	35.18	34.83	0.06%	123,104
Sep 18, 2024	35.22	35.32	35.13	35.16	34.81	-0.31%	188,786
Sep 17, 2024	35.31	35.32	35.25	35.27	34.92	-0.17%	302,352
Sep 16, 2024	35.26	35.34	35.22	35.33	34.98	0.34%	206,089
Sep 13, 2024	35.20	35.22	35.16	35.21	34.86	0.20%	179,119
Sep 12, 2024	35.15	35.15	35.06	35.14	34.79	-0.03%	165,186
Sep 11, 2024	35.12	35.23	35.10	35.15	34.80	-0.03%	131,846
Sep 10, 2024	35.03	35.18	35.03	35.16	34.81	0.29%	160,631
Sep 9, 2024	34.99	35.07	34.95	35.06	34.71	0.23%	93,842
Sep 6, 2024	34.96	35.12	34.90	34.98	34.63	0.14%	226,938
Sep 5, 2024	34.94	34.94	34.81	34.93	34.58	0.23%	229,044
Sep 4, 2024	34.72	34.85	34.69	34.85	34.50	0.43%	413,242
Sep 3, 2024	34.67	34.71	34.63	34.70	34.35	0.46%	125,831
Aug 30, 2024	34.64	34.66	34.52	34.54	34.19	-0.26%	103,235
Aug 29, 2024	34.61	34.64	34.57	34.63	34.28	-0.46%	210,210
Aug 28, 2024	34.84	34.84	34.77	34.79	34.33	-	144,425
Aug 27, 2024	34.76	34.83	34.72	34.79	34.33	-0.09%	196,845
Aug 26, 2024	34.88	34.88	34.78	34.82	34.36	0.06%	797,502
Aug 23, 2024	34.73	34.82	34.68	34.80	34.34	0.46%	109,511
Aug 22, 2024	34.71	34.73	34.61	34.64	34.18	-0.43%	430,024
Aug 21, 2024	34.74	34.85	34.68	34.79	34.33	0.26%	327,656
Aug 20, 2024	34.67	34.72	34.64	34.70	34.24	0.29%	122,723
Aug 19, 2024	34.53	34.64	34.53	34.60	34.14	0.14%	117,937
Aug 16, 2024	34.54	34.56	34.47	34.55	34.09	0.17%	110,313
Aug 15, 2024	34.42	34.51	34.41	34.49	34.03	-0.38%	119,341
Aug 14, 2024	34.62	34.66	34.61	34.62	34.16	0.12%	293,066
Aug 13, 2024	34.57	34.58	34.51	34.58	34.12	0.38%	217,570
Aug 12, 2024	34.37	34.47	34.34	34.45	33.99	0.20%	233,421
Aug 9, 2024	34.44	34.44	34.34	34.38	33.92	0.29%	148,030
Aug 8, 2024	34.25	34.28	34.21	34.28	33.82	-	135,915
Aug 7, 2024	34.37	34.42	34.26	34.28	33.82	-0.39%	1,046,334
Aug 6, 2024	34.58	34.58	34.42	34.42	33.96	-0.69%	161,145
Aug 5, 2024	34.81	34.83	34.56	34.66	34.19	-0.10%	154,472
Aug 2, 2024	34.58	34.70	34.50	34.69	34.23	1.08%	213,700
Aug 1, 2024	34.26	34.36	34.26	34.32	33.86	0.50%	170,244
Jul 31, 2024	34.10	34.20	34.05	34.15	33.69	0.44%	477,341
Jul 30, 2024	33.99	34.02	33.92	34.00	33.55	-0.23%	313,938
Jul 29, 2024	34.12	34.12	34.06	34.08	33.50	0.12%	131,556
Jul 26, 2024	34.02	34.05	33.99	34.04	33.46	0.38%	95,791
Jul 25, 2024	33.86	33.98	33.85	33.91	33.33	0.24%	85,745
Jul 24, 2024	33.97	34.00	33.81	33.83	33.25	-0.29%	116,345
Jul 23, 2024	33.94	33.98	33.91	33.93	33.35	-0.03%	624,702
Jul 22, 2024	33.97	34.01	33.89	33.94	33.36	0.03%	182,519
Jul 19, 2024	33.99	33.99	33.93	33.93	33.35	-0.29%	55,631
Jul 18, 2024	34.06	34.13	34.01	34.03	33.45	-0.26%	124,059
Jul 17, 2024	34.05	34.14	34.02	34.12	33.54	0.06%	144,572
Jul 16, 2024	34.02	34.11	34.00	34.10	33.52	0.41%	123,100
Jul 15, 2024	34.00	34.03	33.93	33.96	33.38	-0.29%	129,485