HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	33.15	33.15	33.11	33.12	-	0.18%	65,688
Sep 2, 2026	33.06	33.07	33.01	33.06	33.06	0.09%	204,165
Sep 1, 2026	33.08	33.13	33.03	33.03	33.03	-0.33%	234,752
Aug 31, 2026	33.16	33.16	33.10	33.14	33.14	-0.15%	198,819
Aug 28, 2026	33.29	33.31	33.17	33.19	33.19	-0.32%	185,602
Aug 27, 2026	33.43	33.45	33.40	33.42	33.30	-0.07%	223,517
Aug 26, 2026	33.42	33.45	33.39	33.44	33.32	-	646,747
Aug 25, 2026	33.39	33.47	33.39	33.44	33.32	0.38%	282,760
Aug 24, 2026	33.29	33.34	33.28	33.32	33.20	0.23%	164,721
Aug 21, 2026	33.28	33.29	33.23	33.24	33.12	-0.12%	130,131
Aug 20, 2026	33.29	33.33	33.26	33.28	33.16	-0.34%	320,503
Aug 19, 2026	33.41	33.41	33.33	33.40	33.28	0.41%	218,319
Aug 18, 2026	33.21	33.28	33.21	33.26	33.14	0.04%	463,758
Aug 17, 2026	33.28	33.31	33.23	33.25	33.13	-0.15%	235,122
Aug 14, 2026	33.38	33.39	33.29	33.30	33.18	-0.28%	157,644
Aug 13, 2026	33.39	33.45	33.38	33.39	33.27	0.36%	184,542
Aug 12, 2026	33.32	33.32	33.26	33.27	33.15	0.06%	120,482
Aug 11, 2026	33.27	33.29	33.23	33.25	33.13	0.12%	218,146
Aug 10, 2026	33.28	33.33	33.21	33.21	33.09	-0.35%	177,816
Aug 7, 2026	33.35	33.35	33.29	33.33	33.21	0.23%	224,300
Aug 6, 2026	33.32	33.33	33.24	33.25	33.13	-0.34%	1,165,016
Aug 5, 2026	33.34	33.38	33.32	33.37	33.25	0.09%	136,182
Aug 4, 2026	33.32	33.35	33.29	33.34	33.22	0.47%	182,444
Aug 3, 2026	33.17	33.31	33.16	33.18	33.06	0.24%	150,756
Jul 31, 2026	33.14	33.15	33.05	33.10	32.98	-0.32%	342,237
Jul 30, 2026	33.22	33.22	33.18	33.21	33.09	0.11%	142,880
Jul 29, 2026	33.43	33.43	33.30	33.30	33.05	-0.48%	505,720
Jul 28, 2026	33.39	33.47	33.39	33.46	33.21	0.25%	166,339
Jul 27, 2026	33.38	33.39	33.34	33.38	33.13	0.23%	117,268
Jul 24, 2026	33.27	33.36	33.27	33.30	33.05	0.18%	138,419
Jul 23, 2026	33.25	33.29	33.24	33.24	32.99	-0.33%	174,088
Jul 22, 2026	33.39	33.40	33.35	33.35	33.10	-0.22%	128,336
Jul 21, 2026	33.47	33.47	33.41	33.43	33.18	-0.22%	165,012
Jul 20, 2026	33.56	33.57	33.48	33.50	33.25	-0.25%	120,134
Jul 17, 2026	33.61	33.63	33.57	33.59	33.33	0.04%	106,168
Jul 16, 2026	33.50	33.57	33.50	33.57	33.32	0.03%	145,380
Jul 15, 2026	33.53	33.59	33.53	33.56	33.31	0.15%	134,915
Jul 14, 2026	33.51	33.56	33.48	33.51	33.26	0.25%	156,393
Jul 13, 2026	33.49	33.52	33.42	33.43	33.18	-0.37%	158,616
Jul 10, 2026	33.58	33.59	33.53	33.55	33.30	-0.06%	137,891
Jul 9, 2026	33.53	33.63	33.53	33.57	33.32	0.14%	206,716
Jul 8, 2026	33.52	33.54	33.46	33.52	33.27	-0.16%	126,797
Jul 7, 2026	33.68	33.68	33.56	33.58	33.32	-0.52%	145,109
Jul 6, 2026	33.71	33.75	33.68	33.75	33.50	0.15%	229,444
Jul 2, 2026	33.68	33.73	33.67	33.70	33.45	0.09%	187,913
Jul 1, 2026	33.67	33.71	33.67	33.67	33.42	-0.19%	172,810
Jun 30, 2026	33.86	33.86	33.74	33.74	33.48	-0.37%	183,912
Jun 29, 2026	33.85	33.87	33.84	33.86	33.61	0.04%	404,363
Jun 26, 2026	33.96	34.00	33.93	33.98	33.59	0.16%	116,934
Jun 25, 2026	33.94	33.98	33.92	33.93	33.54	0.07%	134,782