Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.200
+0.120 (11.11%)
At close: Feb 26, 2026, 4:00 PM EST
1.210
+0.010 (0.83%)
Pre-market: Feb 27, 2026, 7:37 AM EST
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | 11.11% | 8,342,062 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.05 | 1.08 | 1.08 | -0.92% | 5,121,551 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.07 | 1.09 | 1.09 | -8.40% | 2,676,332 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,301,722 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 838,582 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 324,691 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 697,781 |
| Feb 17, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 1,449,112 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | - | 633,848 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 1,092,140 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 1,892,551 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 594,756 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 630,227 |
| Feb 6, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 1,138,877 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -8.33% | 976,847 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -3.65% | 1,422,686 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 994,197 |
| Feb 2, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 932,224 |
| 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 |