Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.270
+0.010 (0.79%)
At close: Jan 8, 2026, 4:00 PM EST
1.290
+0.020 (1.57%)
After-hours: Jan 8, 2026, 5:54 PM EST
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 1,168,398 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,277,607 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 1,258,556 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 1,845,136 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 2,307,550 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 1,173,716 |
| 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% | 1,954,899 |
| Dec 26, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 899,330 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 584,986 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -4.48% | 1,235,112 |
| Dec 22, 2025 | 1.29 | 1.40 | 1.28 | 1.34 | 1.34 | 3.08% | 1,755,932 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 3,172,510 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 1,603,434 |
| 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 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 1,346,215 |
| Nov 14, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,099,740 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,636,532 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 1,075,890 |
| Nov 11, 2025 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | 4.50% | 1,345,038 |
| Nov 10, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 1,743,686 |
| Nov 7, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | - | 2,315,627 |
| Nov 6, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 1,346,277 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 1,543,683 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.07 | 1.14 | 1.14 | -3.39% | 5,679,820 |
| Nov 3, 2025 | 1.18 | 1.28 | 1.09 | 1.18 | 1.18 | 1.72% | 4,924,156 |
| Oct 31, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 1,732,483 |
| Oct 30, 2025 | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 1,745,065 |
| Oct 29, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 1,780,048 |
| Oct 28, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,628,709 |