HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	32.05	32.21	32.05	32.21	32.21	0.06%	217,006
Oct 13, 2026	32.22	32.26	32.15	32.19	32.19	0.09%	394,429
Oct 12, 2026	32.14	32.19	32.12	32.16	32.16	-0.03%	434,112
Oct 9, 2026	32.15	32.18	32.10	32.17	32.17	0.06%	528,120
Oct 8, 2026	32.05	32.19	32.03	32.15	32.15	0.31%	379,579
Oct 7, 2026	31.93	32.10	31.93	32.05	32.05	-0.19%	177,319
Oct 6, 2026	32.06	32.13	32.05	32.11	32.11	0.28%	265,713
Oct 5, 2026	32.03	32.08	31.96	32.02	32.02	-0.16%	356,892
Oct 2, 2026	32.20	32.23	32.04	32.07	32.07	-0.12%	409,186
Oct 1, 2026	31.97	32.16	31.95	32.11	32.11	0.19%	346,858
Sep 30, 2026	32.15	32.15	32.00	32.05	32.05	-0.22%	382,679
Sep 29, 2026	32.14	32.14	32.02	32.12	32.12	-0.08%	155,498
Sep 28, 2026	32.30	32.34	32.22	32.28	32.15	-0.49%	321,324
Sep 25, 2026	32.41	32.44	32.30	32.44	32.31	0.31%	253,866
Sep 24, 2026	32.55	32.56	32.34	32.34	32.21	-0.65%	246,068
Sep 23, 2026	32.78	32.79	32.49	32.55	32.42	-0.88%	230,002
Sep 22, 2026	32.85	32.85	32.76	32.84	32.70	0.06%	249,559
Sep 21, 2026	32.81	32.84	32.78	32.82	32.68	0.29%	200,659
Sep 18, 2026	32.78	32.78	32.72	32.73	32.59	-0.38%	215,360
Sep 17, 2026	32.83	32.87	32.80	32.85	32.71	0.49%	244,924
Sep 16, 2026	32.75	32.86	32.68	32.69	32.56	-0.03%	206,059
Sep 15, 2026	32.70	32.71	32.66	32.70	32.57	-0.09%	346,188
Sep 14, 2026	32.70	32.80	32.66	32.73	32.60	-	1,377,772
Sep 11, 2026	32.85	32.85	32.72	32.73	32.60	-0.21%	167,959
Sep 10, 2026	32.86	32.90	32.77	32.80	32.66	-0.61%	336,768
Sep 9, 2026	33.06	33.08	32.98	33.00	32.86	-0.24%	244,283
Sep 8, 2026	33.13	33.14	33.06	33.08	32.94	-0.09%	96,574
Sep 4, 2026	33.11	33.14	33.10	33.11	32.97	0.06%	130,988
Sep 3, 2026	33.15	33.15	33.09	33.09	32.95	0.09%	175,909
Sep 2, 2026	33.06	33.07	33.01	33.06	32.92	0.09%	204,167
Sep 1, 2026	33.08	33.13	33.03	33.03	32.89	-0.33%	234,752
Aug 31, 2026	33.16	33.16	33.10	33.14	33.00	-0.15%	198,819
Aug 28, 2026	33.29	33.31	33.17	33.19	33.05	-0.32%	185,602
Aug 27, 2026	33.43	33.45	33.40	33.42	33.16	-0.07%	223,517
Aug 26, 2026	33.42	33.45	33.39	33.44	33.19	-	646,747
Aug 25, 2026	33.39	33.47	33.39	33.44	33.19	0.38%	282,760
Aug 24, 2026	33.29	33.34	33.28	33.32	33.06	0.23%	164,721
Aug 21, 2026	33.28	33.29	33.23	33.24	32.99	-0.12%	130,131
Aug 20, 2026	33.29	33.33	33.26	33.28	33.03	-0.34%	320,503
Aug 19, 2026	33.41	33.41	33.33	33.40	33.14	0.41%	218,319
Aug 18, 2026	33.21	33.28	33.21	33.26	33.01	0.04%	463,758
Aug 17, 2026	33.28	33.31	33.23	33.25	32.99	-0.15%	235,122
Aug 14, 2026	33.38	33.39	33.29	33.30	33.04	-0.28%	157,644
Aug 13, 2026	33.39	33.45	33.38	33.39	33.14	0.36%	184,542
Aug 12, 2026	33.32	33.32	33.26	33.27	33.02	0.06%	120,482
Aug 11, 2026	33.27	33.29	33.23	33.25	33.00	0.12%	218,146
Aug 10, 2026	33.28	33.33	33.21	33.21	32.96	-0.35%	177,816
Aug 7, 2026	33.35	33.35	33.29	33.33	33.07	0.23%	224,300
Aug 6, 2026	33.32	33.33	33.24	33.25	33.00	-0.34%	1,165,016
Aug 5, 2026	33.34	33.38	33.32	33.37	33.11	0.09%	136,182