HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.78	32.79	32.49	32.55	32.55	-0.88%	230,000
Sep 22, 2026	32.85	32.85	32.76	32.84	32.84	0.06%	249,559
Sep 21, 2026	32.81	32.84	32.78	32.82	32.82	0.29%	200,658
Sep 18, 2026	32.78	32.78	32.72	32.73	32.73	-0.38%	215,117
Sep 17, 2026	32.83	32.87	32.80	32.85	32.85	0.49%	244,924
Sep 16, 2026	32.75	32.86	32.68	32.69	32.69	-0.03%	206,057
Sep 15, 2026	32.70	32.71	32.66	32.70	32.70	-0.09%	346,187
Sep 14, 2026	32.70	32.80	32.66	32.73	32.73	-	1,377,769
Sep 11, 2026	32.85	32.85	32.72	32.73	32.73	-0.21%	167,958
Sep 10, 2026	32.86	32.90	32.77	32.80	32.80	-0.61%	336,767
Sep 9, 2026	33.06	33.08	32.98	33.00	33.00	-0.24%	240,276
Sep 8, 2026	33.13	33.14	33.06	33.08	33.08	-0.09%	96,050
Sep 4, 2026	33.11	33.14	33.10	33.11	33.11	0.06%	130,475
Sep 3, 2026	33.15	33.15	33.09	33.09	33.09	0.09%	175,908
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