Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
0.8481
-0.0113 (-1.31%)
At close: May 19, 2026, 4:00 PM EDT
0.8568
+0.0087 (1.03%)
After-hours: May 19, 2026, 7:02 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -1.31% | 2,019,919 |
| May 18, 2026 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.11% | 1,615,635 |
| May 15, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -6.84% | 1,988,414 |
| May 14, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.22% | 1,810,221 |
| May 13, 2026 | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -5.16% | 2,425,605 |
| May 12, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | 0.93% | 2,364,928 |
| May 11, 2026 | 1.09 | 1.09 | 0.90 | 0.96 | 0.96 | -21.05% | 8,533,103 |
| May 8, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 1,794,647 |
| May 7, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 1,344,705 |
| May 6, 2026 | 1.24 | 1.34 | 1.21 | 1.31 | 1.31 | 6.50% | 4,618,439 |
| May 5, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 1,740,737 |
| May 4, 2026 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 2,118,810 |
| May 1, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 2,705,757 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 1,060,531 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 1,321,620 |
| Apr 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 2,010,182 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | - | 3,974,351 |
| Apr 24, 2026 | 1.00 | 1.22 | 0.97 | 1.19 | 1.19 | 19.02% | 6,080,717 |
| Apr 23, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.98% | 1,973,072 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 1,385,418 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 2,406,215 |
| Apr 20, 2026 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 1,356,436 |
| Apr 17, 2026 | 0.96 | 1.03 | 0.95 | 1.00 | 1.00 | 6.38% | 2,631,168 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.75% | 1,358,098 |
| Apr 15, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.09% | 1,661,036 |
| Apr 14, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 3.35% | 2,705,897 |
| Apr 13, 2026 | 0.85 | 0.91 | 0.82 | 0.91 | 0.91 | 6.30% | 1,598,165 |
| Apr 10, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 4.10% | 2,044,175 |
| Apr 9, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.51% | 1,617,921 |
| Apr 8, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 5.40% | 1,234,088 |
| Apr 7, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -2.60% | 1,229,356 |
| Apr 6, 2026 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 1.41% | 1,424,992 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | -0.54% | 913,792 |
| Apr 1, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.42% | 1,114,075 |
| Mar 31, 2026 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 7.27% | 1,238,233 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -4.82% | 1,534,168 |
| Mar 27, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -5.02% | 1,901,319 |
| Mar 26, 2026 | 0.80 | 0.87 | 0.78 | 0.83 | 0.83 | 3.62% | 7,329,127 |
| Mar 25, 2026 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 4.16% | 1,825,655 |
| Mar 24, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -4.39% | 1,505,973 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 2.70% | 1,084,908 |
| Mar 20, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -4.74% | 2,039,536 |
| Mar 19, 2026 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | -2.70% | 1,527,416 |
| Mar 18, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -3.04% | 2,169,223 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -3.44% | 2,207,444 |
| Mar 16, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.76% | 1,669,263 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -4.98% | 2,114,971 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.34% | 1,111,808 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.84% | 1,056,913 |
| Mar 10, 2026 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -0.83% | 1,485,482 |