HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.68	33.73	33.67	33.70	33.70	0.09%	187,913
Jul 1, 2026	33.67	33.71	33.67	33.67	33.67	-0.19%	172,810
Jun 30, 2026	33.86	33.86	33.74	33.74	33.74	-0.37%	183,912
Jun 29, 2026	33.85	33.87	33.84	33.86	33.86	0.04%	404,363
Jun 26, 2026	33.96	34.00	33.93	33.98	33.85	0.16%	116,934
Jun 25, 2026	33.94	33.98	33.92	33.93	33.79	0.07%	134,782
Jun 24, 2026	33.87	33.91	33.85	33.90	33.77	0.44%	155,387
Jun 23, 2026	33.74	33.78	33.72	33.75	33.62	0.12%	116,117
Jun 22, 2026	33.72	33.76	33.69	33.71	33.58	-0.24%	133,141
Jun 18, 2026	33.83	33.87	33.79	33.79	33.66	0.21%	201,217
Jun 17, 2026	33.84	33.88	33.71	33.72	33.59	-0.38%	387,307
Jun 16, 2026	33.80	33.87	33.80	33.85	33.72	0.27%	232,623
Jun 15, 2026	33.82	33.84	33.76	33.76	33.63	0.06%	135,825
Jun 12, 2026	33.73	33.76	33.68	33.74	33.61	-0.09%	138,659
Jun 11, 2026	33.62	33.78	33.60	33.77	33.64	0.51%	194,597
Jun 10, 2026	33.64	33.66	33.57	33.60	33.47	-0.06%	194,149
Jun 9, 2026	33.63	33.63	33.57	33.62	33.49	0.21%	275,328
Jun 8, 2026	33.60	33.64	33.55	33.55	33.42	-0.03%	215,290
Jun 5, 2026	33.63	33.63	33.55	33.56	33.43	-0.39%	191,228
Jun 4, 2026	33.70	33.74	33.67	33.69	33.56	0.09%	229,711
Jun 3, 2026	33.66	33.69	33.60	33.66	33.53	-0.24%	243,571
Jun 2, 2026	33.76	33.76	33.71	33.74	33.61	0.03%	264,894
Jun 1, 2026	33.67	33.73	33.62	33.73	33.60	-0.03%	215,636
May 29, 2026	33.75	33.79	33.72	33.74	33.61	0.09%	161,885
May 28, 2026	33.64	33.72	33.62	33.71	33.58	0.23%	241,427
May 27, 2026	33.75	33.79	33.74	33.75	33.50	0.06%	1,878,967
May 26, 2026	33.74	33.74	33.68	33.73	33.48	0.39%	712,266
May 22, 2026	33.61	33.62	33.52	33.60	33.35	0.09%	207,033
May 21, 2026	33.45	33.57	33.41	33.57	33.32	0.15%	135,747
May 20, 2026	33.34	33.55	33.34	33.52	33.27	0.54%	275,513
May 19, 2026	33.33	33.38	33.28	33.34	33.10	-0.36%	386,226
May 18, 2026	33.52	33.54	33.42	33.46	33.21	-0.15%	563,338
May 15, 2026	33.54	33.54	33.48	33.51	33.26	-0.53%	171,607
May 14, 2026	33.76	33.78	33.69	33.69	33.44	-0.06%	148,351
May 13, 2026	33.70	33.72	33.65	33.71	33.46	0.06%	427,186
May 12, 2026	33.74	33.74	33.68	33.69	33.44	-0.33%	121,037
May 11, 2026	33.85	33.87	33.80	33.80	33.55	-0.29%	109,802
May 8, 2026	33.91	33.97	33.83	33.90	33.65	0.30%	289,969
May 7, 2026	33.93	33.94	33.80	33.80	33.55	-0.24%	117,933
May 6, 2026	33.86	33.90	33.84	33.88	33.63	0.41%	111,686
May 5, 2026	33.71	33.76	33.70	33.74	33.49	0.18%	158,833
May 4, 2026	33.76	33.76	33.63	33.68	33.43	-0.33%	116,175
May 1, 2026	33.77	33.86	33.72	33.79	33.54	0.15%	208,789
Apr 30, 2026	33.76	33.79	33.72	33.74	33.49	0.12%	133,661
Apr 29, 2026	33.77	33.77	33.67	33.70	33.45	-0.38%	157,503
Apr 28, 2026	33.97	33.97	33.91	33.95	33.58	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.60	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	33.67	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.61	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	33.65	0.09%	154,495