HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.61	32.61	32.54	32.56	32.56	-0.64%	61,598
Nov 9, 2026	32.78	32.80	32.73	32.77	32.77	0.15%	182,036
Nov 6, 2026	32.71	32.80	32.70	32.72	32.72	-0.09%	537,160
Nov 5, 2026	32.65	32.78	32.65	32.75	32.75	0.21%	367,214
Nov 4, 2026	32.62	32.70	32.57	32.68	32.68	0.31%	189,593
Nov 3, 2026	32.61	32.62	32.52	32.58	32.58	-0.21%	294,595
Nov 2, 2026	32.65	32.68	32.59	32.65	32.65	0.21%	251,275
Oct 30, 2026	32.58	32.65	32.53	32.58	32.58	0.18%	363,788
Oct 29, 2026	32.49	32.57	32.46	32.52	32.52	0.25%	554,023
Oct 28, 2026	32.63	32.63	32.51	32.57	32.44	-0.15%	662,648
Oct 27, 2026	32.58	32.63	32.55	32.62	32.49	0.22%	731,881
Oct 26, 2026	32.57	32.62	32.55	32.55	32.42	0.12%	282,101
Oct 23, 2026	32.56	32.58	32.51	32.51	32.38	-0.28%	174,085
Oct 22, 2026	32.44	32.64	32.42	32.60	32.47	0.90%	281,568
Oct 21, 2026	32.36	32.38	32.27	32.31	32.18	0.06%	242,628
Oct 20, 2026	32.31	32.38	32.26	32.29	32.16	0.03%	436,881
Oct 19, 2026	32.35	32.37	32.27	32.28	32.15	-0.37%	248,270
Oct 16, 2026	32.32	32.46	32.31	32.40	32.27	0.09%	350,116
Oct 15, 2026	32.46	32.46	32.36	32.37	32.24	0.47%	484,239
Oct 14, 2026	32.05	32.25	32.05	32.22	32.09	0.09%	297,740
Oct 13, 2026	32.22	32.26	32.15	32.19	32.06	0.09%	394,431
Oct 12, 2026	32.14	32.19	32.12	32.16	32.03	-0.03%	434,115
Oct 9, 2026	32.15	32.18	32.10	32.17	32.04	0.06%	528,121
Oct 8, 2026	32.05	32.19	32.03	32.15	32.02	0.31%	379,581
Oct 7, 2026	31.93	32.10	31.93	32.05	31.92	-0.19%	177,319
Oct 6, 2026	32.06	32.13	32.05	32.11	31.98	0.28%	265,716
Oct 5, 2026	32.03	32.08	31.96	32.02	31.89	-0.16%	356,907
Oct 2, 2026	32.20	32.23	32.04	32.07	31.94	-0.12%	409,188
Oct 1, 2026	31.97	32.16	31.95	32.11	31.98	0.19%	346,860
Sep 30, 2026	32.15	32.15	32.00	32.05	31.92	-0.22%	382,679
Sep 29, 2026	32.14	32.14	32.02	32.12	31.99	-0.08%	155,498
Sep 28, 2026	32.30	32.34	32.22	32.28	32.02	-0.49%	321,324
Sep 25, 2026	32.41	32.44	32.30	32.44	32.18	0.31%	253,866
Sep 24, 2026	32.55	32.56	32.34	32.34	32.08	-0.65%	246,068
Sep 23, 2026	32.78	32.79	32.49	32.55	32.29	-0.88%	230,002
Sep 22, 2026	32.85	32.85	32.76	32.84	32.57	0.06%	249,559
Sep 21, 2026	32.81	32.84	32.78	32.82	32.55	0.29%	200,659
Sep 18, 2026	32.78	32.78	32.72	32.73	32.46	-0.38%	215,360
Sep 17, 2026	32.83	32.87	32.80	32.85	32.58	0.49%	244,924
Sep 16, 2026	32.75	32.86	32.68	32.69	32.42	-0.03%	206,059
Sep 15, 2026	32.70	32.71	32.66	32.70	32.43	-0.09%	346,188
Sep 14, 2026	32.70	32.80	32.66	32.73	32.46	-	1,377,772
Sep 11, 2026	32.85	32.85	32.72	32.73	32.46	-0.21%	167,959
Sep 10, 2026	32.86	32.90	32.77	32.80	32.53	-0.61%	336,768
Sep 9, 2026	33.06	33.08	32.98	33.00	32.73	-0.24%	244,283
Sep 8, 2026	33.13	33.14	33.06	33.08	32.81	-0.09%	96,574
Sep 4, 2026	33.11	33.14	33.10	33.11	32.84	0.06%	130,988
Sep 3, 2026	33.15	33.15	33.09	33.09	32.82	0.09%	175,909
Sep 2, 2026	33.06	33.07	33.01	33.06	32.79	0.09%	204,167
Sep 1, 2026	33.08	33.13	33.03	33.03	32.76	-0.33%	234,752