HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.11	28.57	28.11	28.57	28.57	2.01%	2,533
Aug 12, 2025	27.79	28.00	27.79	28.00	28.00	1.10%	1,512
Aug 11, 2025	27.60	27.73	27.60	27.70	27.70	0.24%	2,539
Aug 8, 2025	27.60	27.70	27.48	27.63	27.63	0.67%	3,736
Aug 7, 2025	27.62	27.62	27.24	27.45	27.45	-1.04%	10,729
Aug 6, 2025	28.01	28.01	27.64	27.74	27.74	-1.96%	2,929
Aug 5, 2025	28.07	28.29	28.07	28.29	28.29	-0.18%	1,018
Aug 4, 2025	28.05	28.34	28.04	28.34	28.34	1.21%	6,823
Aug 1, 2025	27.93	28.00	27.80	28.00	28.00	0.54%	5,149
Jul 31, 2025	28.24	28.46	27.85	27.85	27.85	-1.85%	10,911
Jul 30, 2025	28.54	28.60	28.34	28.38	28.38	-0.30%	2,078
Jul 29, 2025	28.47	28.60	28.30	28.46	28.46	-1.75%	8,235
Jul 28, 2025	29.22	29.22	28.92	28.97	28.97	-1.02%	3,464
Jul 25, 2025	29.14	29.27	29.07	29.27	29.27	0.53%	2,621
Jul 24, 2025	29.25	29.25	29.06	29.11	29.11	-0.14%	3,316
Jul 23, 2025	28.85	29.21	28.85	29.15	29.15	2.30%	11,355
Jul 22, 2025	28.38	28.50	28.32	28.50	28.50	1.33%	5,454
Jul 21, 2025	28.29	28.29	28.12	28.12	28.12	-0.57%	4,731
Jul 18, 2025	28.67	28.67	28.28	28.28	28.28	-1.05%	2,099
Jul 17, 2025	28.72	28.74	28.53	28.58	28.58	-0.82%	2,889
Jul 16, 2025	28.57	28.82	28.57	28.82	28.82	1.18%	3,156
Jul 15, 2025	29.06	29.06	28.48	28.48	28.48	-2.01%	33,856
Jul 14, 2025	28.80	29.13	28.80	29.07	29.07	0.78%	2,601
Jul 11, 2025	29.04	29.04	28.72	28.84	28.84	-1.50%	12,400
Jul 10, 2025	28.97	29.28	28.97	29.28	29.28	1.07%	4,079
Jul 9, 2025	28.68	29.00	28.68	28.97	28.97	1.26%	5,241
Jul 8, 2025	28.41	28.72	28.41	28.61	28.61	0.88%	9,439
Jul 7, 2025	28.60	28.60	28.35	28.36	28.36	-1.03%	6,736
Jul 3, 2025	28.75	28.77	28.60	28.66	28.66	-0.05%	2,482
Jul 2, 2025	28.52	28.76	28.52	28.67	28.67	0.17%	8,391
Jul 1, 2025	28.50	28.80	28.37	28.62	28.62	0.14%	4,408
Jun 30, 2025	28.48	28.60	28.41	28.58	28.58	0.34%	6,125
Jun 27, 2025	28.51	28.62	28.40	28.48	28.48	-0.11%	1,498
Jun 26, 2025	28.33	28.52	28.33	28.51	28.51	0.65%	6,950
Jun 25, 2025	28.32	28.42	28.32	28.33	28.33	-0.88%	2,447
Jun 24, 2025	28.17	28.58	28.14	28.58	28.58	2.04%	3,144
Jun 23, 2025	27.98	28.10	27.81	28.01	28.01	0.11%	7,244
Jun 20, 2025	28.37	28.37	27.98	27.98	27.98	-1.03%	3,247
Jun 18, 2025	28.11	28.33	28.09	28.27	28.27	0.43%	2,191
Jun 17, 2025	28.31	28.47	28.09	28.15	28.15	-1.64%	3,275
Jun 16, 2025	28.78	28.79	28.62	28.62	28.62	-0.66%	1,579
Jun 13, 2025	28.79	29.13	28.76	28.81	28.81	-1.30%	8,053
Jun 12, 2025	28.94	29.19	28.93	29.19	29.19	1.46%	2,868
Jun 11, 2025	28.84	29.00	28.77	28.77	28.77	-0.24%	2,193
Jun 10, 2025	28.71	29.00	28.71	28.84	28.84	1.41%	31,896
Jun 9, 2025	28.50	28.50	28.18	28.44	28.44	0.28%	6,998
Jun 6, 2025	28.51	28.52	28.30	28.36	28.36	1.29%	4,419
Jun 5, 2025	28.09	28.12	28.00	28.00	28.00	-0.43%	2,815
Jun 4, 2025	27.99	28.27	27.99	28.12	28.12	0.82%	2,399
Jun 3, 2025	27.82	28.00	27.82	27.89	27.89	-0.29%	1,953