Heron Therapeutics, Inc. (HRTX)

Heron Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.46	0.46	0.40	0.40	0.40	-10.74%	4,370,378
Jun 8, 2026	0.45	0.47	0.44	0.45	0.45	6.13%	2,558,231
Jun 5, 2026	0.48	0.48	0.42	0.43	0.43	-11.60%	4,371,864
Jun 4, 2026	0.44	0.51	0.44	0.48	0.48	8.21%	4,987,279
Jun 3, 2026	0.48	0.52	0.43	0.45	0.45	-0.71%	10,788,920
Jun 2, 2026	0.68	0.69	0.45	0.45	0.45	-45.60%	21,769,064
Jun 1, 2026	0.88	0.88	0.82	0.83	0.83	-4.93%	1,695,261
May 29, 2026	0.87	0.89	0.85	0.87	0.87	-2.44%	1,824,828
May 28, 2026	0.90	0.90	0.86	0.89	0.89	-1.97%	1,702,236
May 27, 2026	0.88	0.93	0.88	0.91	0.91	3.00%	1,643,140
May 26, 2026	0.86	0.89	0.84	0.88	0.88	2.85%	1,606,279
May 22, 2026	0.88	0.90	0.85	0.86	0.86	-1.42%	1,041,968
May 21, 2026	0.84	0.88	0.84	0.87	0.87	3.09%	1,293,257
May 20, 2026	0.86	0.86	0.83	0.85	0.85	-0.35%	2,118,798
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.