HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.38	33.39	33.37	33.38	-	-0.03%	23,572
Aug 13, 2026	33.39	33.45	33.38	33.39	33.39	0.36%	184,542
Aug 12, 2026	33.32	33.32	33.26	33.27	33.27	0.06%	120,482
Aug 11, 2026	33.27	33.29	33.23	33.25	33.25	0.12%	218,145
Aug 10, 2026	33.28	33.33	33.21	33.21	33.21	-0.35%	177,715
Aug 7, 2026	33.35	33.35	33.29	33.33	33.33	0.23%	224,299
Aug 6, 2026	33.32	33.33	33.24	33.25	33.25	-0.34%	1,165,015
Aug 5, 2026	33.34	33.38	33.32	33.37	33.37	0.09%	136,181
Aug 4, 2026	33.32	33.35	33.29	33.34	33.34	0.47%	182,443
Aug 3, 2026	33.17	33.31	33.16	33.18	33.18	0.24%	150,753
Jul 31, 2026	33.14	33.15	33.05	33.10	33.10	-0.32%	342,237
Jul 30, 2026	33.22	33.22	33.18	33.21	33.21	0.11%	142,880
Jul 29, 2026	33.43	33.43	33.30	33.30	33.17	-0.48%	505,720
Jul 28, 2026	33.39	33.47	33.39	33.46	33.33	0.25%	166,339
Jul 27, 2026	33.38	33.39	33.34	33.38	33.24	0.23%	117,268
Jul 24, 2026	33.27	33.36	33.27	33.30	33.17	0.18%	138,419
Jul 23, 2026	33.25	33.29	33.24	33.24	33.11	-0.33%	174,088
Jul 22, 2026	33.39	33.40	33.35	33.35	33.22	-0.22%	128,336
Jul 21, 2026	33.47	33.47	33.41	33.43	33.29	-0.22%	165,012
Jul 20, 2026	33.56	33.57	33.48	33.50	33.37	-0.25%	120,134
Jul 17, 2026	33.61	33.63	33.57	33.59	33.45	0.04%	106,168
Jul 16, 2026	33.50	33.57	33.50	33.57	33.44	0.03%	145,380
Jul 15, 2026	33.53	33.59	33.53	33.56	33.43	0.15%	134,915
Jul 14, 2026	33.51	33.56	33.48	33.51	33.38	0.25%	156,393
Jul 13, 2026	33.49	33.52	33.42	33.43	33.29	-0.37%	158,616
Jul 10, 2026	33.58	33.59	33.53	33.55	33.42	-0.06%	137,891
Jul 9, 2026	33.53	33.63	33.53	33.57	33.44	0.14%	206,716
Jul 8, 2026	33.52	33.54	33.46	33.52	33.39	-0.16%	126,797
Jul 7, 2026	33.68	33.68	33.56	33.58	33.44	-0.52%	145,109
Jul 6, 2026	33.71	33.75	33.68	33.75	33.62	0.15%	229,444
Jul 2, 2026	33.68	33.73	33.67	33.70	33.57	0.09%	187,913
Jul 1, 2026	33.67	33.71	33.67	33.67	33.54	-0.19%	172,810
Jun 30, 2026	33.86	33.86	33.74	33.74	33.60	-0.37%	183,912
Jun 29, 2026	33.85	33.87	33.84	33.86	33.73	0.04%	404,363
Jun 26, 2026	33.96	34.00	33.93	33.98	33.71	0.16%	116,934
Jun 25, 2026	33.94	33.98	33.92	33.93	33.66	0.07%	134,782
Jun 24, 2026	33.87	33.91	33.85	33.90	33.63	0.44%	155,387
Jun 23, 2026	33.74	33.78	33.72	33.75	33.48	0.12%	116,117
Jun 22, 2026	33.72	33.76	33.69	33.71	33.45	-0.24%	133,141
Jun 18, 2026	33.83	33.87	33.79	33.79	33.52	0.21%	201,217
Jun 17, 2026	33.84	33.88	33.71	33.72	33.46	-0.38%	387,307
Jun 16, 2026	33.80	33.87	33.80	33.85	33.58	0.27%	232,623
Jun 15, 2026	33.82	33.84	33.76	33.76	33.49	0.06%	135,825
Jun 12, 2026	33.73	33.76	33.68	33.74	33.48	-0.09%	138,659
Jun 11, 2026	33.62	33.78	33.60	33.77	33.50	0.51%	194,597
Jun 10, 2026	33.64	33.66	33.57	33.60	33.34	-0.06%	194,149
Jun 9, 2026	33.63	33.63	33.57	33.62	33.36	0.21%	275,328
Jun 8, 2026	33.60	33.64	33.55	33.55	33.29	-0.03%	215,290
Jun 5, 2026	33.63	33.63	33.55	33.56	33.30	-0.39%	191,228
Jun 4, 2026	33.70	33.74	33.67	33.69	33.43	0.09%	229,711