Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.320
-0.020 (-1.49%)
At close: Jan 30, 2026, 4:00 PM EST
1.360
+0.040 (3.03%)
After-hours: Jan 30, 2026, 7:29 PM EST
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 691,396 |
| Jan 29, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 923,818 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -5.00% | 1,190,380 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 834,003 |
| Jan 26, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 705,698 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,084,258 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 941,995 |
| Jan 21, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 1,431,738 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 1,167,595 |
| Jan 16, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | - | 808,838 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 936,134 |
| Jan 14, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 665,641 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 1,784,612 |
| Jan 12, 2026 | 1.40 | 1.57 | 1.40 | 1.49 | 1.49 | 7.19% | 3,921,324 |
| Jan 9, 2026 | 1.28 | 1.58 | 1.28 | 1.39 | 1.39 | 9.45% | 7,602,138 |
| Jan 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 1,168,607 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,277,642 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 1,285,733 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 1,845,462 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 2,308,309 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 1,173,851 |
| Dec 30, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 1,913,441 |
| Dec 29, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 2.34% | 1,959,555 |
| Dec 26, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 899,332 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 585,543 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -4.48% | 1,235,312 |
| Dec 22, 2025 | 1.29 | 1.40 | 1.28 | 1.34 | 1.34 | 3.08% | 1,755,937 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 3,172,874 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 1,603,491 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.13 | 1.27 | 1.27 | -7.97% | 2,885,083 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 1,704,883 |
| Dec 15, 2025 | 1.36 | 1.44 | 1.32 | 1.40 | 1.40 | 2.19% | 2,528,054 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | - | 1,904,441 |
| Dec 11, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,665,979 |
| Dec 10, 2025 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | 3.01% | 2,461,267 |
| Dec 9, 2025 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 1,623,050 |
| Dec 8, 2025 | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | 3.05% | 2,436,581 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | - | 1,708,551 |
| Dec 4, 2025 | 1.27 | 1.32 | 1.20 | 1.31 | 1.31 | 3.15% | 2,743,836 |
| Dec 3, 2025 | 1.17 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 2,596,375 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 1,700,186 |
| Dec 1, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 2,566,759 |
| Nov 28, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 770,761 |
| Nov 26, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 1,900,419 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 2,022,991 |
| Nov 24, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 1,934,680 |
| Nov 21, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 0.47% | 2,110,658 |
| Nov 20, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -3.21% | 2,770,343 |
| Nov 19, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -2.68% | 4,104,701 |
| Nov 18, 2025 | 1.09 | 1.12 | 1.04 | 1.12 | 1.12 | 2.75% | 2,080,245 |