HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	33.83	33.83	33.78	33.83	33.83	-	218,597
Mar 13, 2025	33.77	33.85	33.71	33.83	33.83	0.24%	218,060
Mar 12, 2025	33.77	33.82	33.69	33.75	33.75	-0.15%	118,005
Mar 11, 2025	33.91	33.97	33.79	33.80	33.80	-0.47%	202,202
Mar 10, 2025	33.95	33.99	33.91	33.96	33.96	0.44%	110,853
Mar 7, 2025	33.94	33.94	33.77	33.81	33.81	-0.12%	122,758
Mar 6, 2025	33.86	33.89	33.78	33.85	33.85	-0.15%	195,583
Mar 5, 2025	34.03	34.04	33.89	33.90	33.90	-0.32%	202,555
Mar 4, 2025	34.17	34.17	33.98	34.01	34.01	-0.23%	167,304
Mar 3, 2025	33.96	34.10	33.90	34.09	34.09	0.12%	145,462
Feb 28, 2025	33.97	34.05	33.93	34.05	34.05	0.41%	643,481
Feb 27, 2025	33.90	33.93	33.86	33.91	33.91	-0.44%	237,168
Feb 26, 2025	33.99	34.07	33.96	34.06	33.94	0.24%	293,922
Feb 25, 2025	33.96	34.00	33.93	33.98	33.86	0.47%	818,067
Feb 24, 2025	33.75	33.82	33.72	33.82	33.70	0.21%	178,930
Feb 21, 2025	33.70	33.80	33.67	33.75	33.63	0.36%	270,197
Feb 20, 2025	33.59	33.66	33.59	33.63	33.51	0.21%	192,370
Feb 19, 2025	33.47	33.57	33.47	33.56	33.44	0.15%	117,838
Feb 18, 2025	33.61	33.61	33.51	33.51	33.39	-0.39%	139,226
Feb 14, 2025	33.67	33.70	33.62	33.64	33.52	0.27%	216,161
Feb 13, 2025	33.48	33.56	33.48	33.55	33.43	0.57%	382,545
Feb 12, 2025	33.34	33.38	33.31	33.36	33.25	-0.45%	123,722
Feb 11, 2025	33.51	33.54	33.50	33.51	33.39	-0.27%	171,284
Feb 10, 2025	33.61	33.64	33.56	33.60	33.48	0.12%	94,744
Feb 7, 2025	33.57	33.59	33.53	33.56	33.44	-0.24%	886,189
Feb 6, 2025	33.60	33.66	33.60	33.64	33.52	-	218,220
Feb 5, 2025	33.63	33.71	33.60	33.64	33.52	0.39%	201,639
Feb 4, 2025	33.40	33.51	33.39	33.51	33.39	0.15%	446,891
Feb 3, 2025	33.51	33.54	33.41	33.46	33.34	0.15%	263,349
Jan 31, 2025	33.47	33.51	33.36	33.41	33.29	-0.27%	218,499
Jan 30, 2025	33.50	33.51	33.45	33.50	33.38	-0.06%	163,288
Jan 29, 2025	33.58	33.61	33.47	33.52	33.29	-0.03%	445,670
Jan 28, 2025	33.50	33.57	33.48	33.53	33.30	-0.06%	317,704
Jan 27, 2025	33.51	33.57	33.49	33.55	33.32	0.45%	286,283
Jan 24, 2025	33.34	33.41	33.31	33.40	33.17	0.15%	136,700
Jan 23, 2025	33.29	33.36	33.29	33.35	33.12	-0.09%	252,524
Jan 22, 2025	33.44	33.45	33.36	33.38	33.15	-0.18%	275,566
Jan 21, 2025	33.44	33.45	33.40	33.44	33.21	0.33%	141,958
Jan 17, 2025	33.41	33.41	33.32	33.33	33.10	-0.09%	349,832
Jan 16, 2025	33.28	33.37	33.23	33.36	33.13	0.21%	318,532
Jan 15, 2025	33.19	33.30	33.19	33.29	33.06	0.79%	345,956
Jan 14, 2025	33.02	33.03	32.98	33.03	32.80	-	220,965
Jan 13, 2025	33.06	33.06	32.99	33.03	32.80	-0.03%	280,959
Jan 10, 2025	33.08	33.13	33.04	33.04	32.81	-0.48%	374,608
Jan 8, 2025	33.11	33.22	33.09	33.20	32.97	0.15%	223,205
Jan 7, 2025	33.23	33.26	33.13	33.15	32.92	-0.45%	264,154
Jan 6, 2025	33.31	33.32	33.26	33.30	33.07	-0.03%	322,089
Jan 3, 2025	33.40	33.40	33.28	33.31	33.08	-0.15%	578,527
Jan 2, 2025	33.38	33.42	33.30	33.36	33.13	0.09%	124,637
Dec 31, 2024	33.42	33.42	33.28	33.33	33.10	-0.66%	178,053