HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.33	33.38	33.28	33.34	33.34	-0.36%	386,226
May 18, 2026	33.52	33.54	33.42	33.46	33.46	-0.15%	563,338
May 15, 2026	33.54	33.54	33.48	33.51	33.51	-0.53%	171,607
May 14, 2026	33.76	33.78	33.69	33.69	33.69	-0.06%	148,351
May 13, 2026	33.70	33.72	33.65	33.71	33.71	0.06%	427,186
May 12, 2026	33.74	33.74	33.68	33.69	33.69	-0.33%	121,037
May 11, 2026	33.85	33.87	33.80	33.80	33.80	-0.29%	109,802
May 8, 2026	33.91	33.97	33.83	33.90	33.90	0.30%	289,969
May 7, 2026	33.93	33.94	33.80	33.80	33.80	-0.24%	117,933
May 6, 2026	33.86	33.90	33.84	33.88	33.88	0.41%	111,686
May 5, 2026	33.71	33.76	33.70	33.74	33.74	0.18%	158,833
May 4, 2026	33.76	33.76	33.63	33.68	33.68	-0.33%	116,175
May 1, 2026	33.77	33.86	33.72	33.79	33.79	0.15%	208,789
Apr 30, 2026	33.76	33.79	33.72	33.74	33.74	0.12%	133,661
Apr 29, 2026	33.77	33.77	33.67	33.70	33.70	-0.74%	157,503
Apr 28, 2026	33.97	33.97	33.91	33.95	33.83	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.85	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	33.92	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.86	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	33.90	0.09%	154,495
Apr 21, 2026	34.07	34.10	33.98	33.99	33.87	-0.38%	190,975
Apr 20, 2026	34.14	34.14	34.08	34.12	34.00	-	129,674
Apr 17, 2026	34.13	34.16	34.10	34.12	34.00	0.35%	196,308
Apr 16, 2026	34.08	34.08	33.98	34.00	33.88	-0.12%	152,171
Apr 15, 2026	34.06	34.06	34.01	34.04	33.92	-0.09%	730,915
Apr 14, 2026	33.99	34.09	33.98	34.07	33.95	0.21%	121,580
Apr 13, 2026	33.91	34.00	33.90	34.00	33.88	0.21%	1,204,362
Apr 10, 2026	33.96	33.96	33.89	33.93	33.81	-0.09%	145,221
Apr 9, 2026	33.93	34.02	33.88	33.96	33.84	0.06%	250,296
Apr 8, 2026	34.02	34.02	33.90	33.94	33.82	0.33%	155,070
Apr 7, 2026	33.80	33.86	33.70	33.83	33.71	0.03%	260,077
Apr 6, 2026	33.79	33.85	33.79	33.82	33.70	-0.09%	216,696
Apr 2, 2026	33.78	33.88	33.74	33.85	33.73	0.18%	209,764
Apr 1, 2026	33.75	33.82	33.75	33.79	33.67	0.15%	219,016
Mar 31, 2026	33.75	33.81	33.70	33.74	33.62	0.24%	634,335
Mar 30, 2026	33.67	33.71	33.65	33.66	33.54	0.15%	282,115
Mar 27, 2026	33.54	33.65	33.54	33.61	33.36	-0.03%	364,875
Mar 26, 2026	33.76	33.77	33.62	33.62	33.37	-0.65%	278,847
Mar 25, 2026	33.84	33.85	33.78	33.84	33.59	0.42%	1,954,889
Mar 24, 2026	33.67	33.76	33.61	33.70	33.45	-0.21%	443,529
Mar 23, 2026	33.76	33.85	33.70	33.77	33.52	0.36%	172,037
Mar 20, 2026	33.81	33.83	33.65	33.65	33.40	-0.83%	232,736
Mar 19, 2026	33.85	33.98	33.85	33.93	33.68	0.01%	358,660
Mar 18, 2026	34.05	34.06	33.93	33.93	33.68	-0.43%	259,830
Mar 17, 2026	34.06	34.08	34.05	34.07	33.82	0.29%	178,247
Mar 16, 2026	33.97	34.00	33.95	33.97	33.72	0.35%	153,025
Mar 13, 2026	33.95	33.96	33.83	33.85	33.60	-0.15%	219,151
Mar 12, 2026	34.01	34.01	33.86	33.90	33.65	-0.41%	737,056
Mar 11, 2026	34.11	34.13	34.03	34.04	33.79	-0.47%	940,677
Mar 10, 2026	34.27	34.28	34.17	34.20	33.95	-0.26%	183,503