HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.65	35.65	35.28	35.36	35.35	-0.58%	5,353
Dec 4, 2025	35.63	35.63	35.56	35.56	35.56	-0.38%	724
Dec 3, 2025	35.46	35.75	35.46	35.70	35.70	1.22%	1,562
Dec 2, 2025	35.50	35.57	35.20	35.27	35.27	-0.37%	61,953
Dec 1, 2025	35.69	35.75	35.40	35.40	35.40	-1.36%	2,888
Nov 28, 2025	36.17	36.17	35.78	35.88	35.88	-0.69%	7,673
Nov 26, 2025	35.97	36.20	35.97	36.13	36.13	1.10%	17,904
Nov 25, 2025	35.12	35.79	35.12	35.74	35.74	1.88%	6,964
Nov 24, 2025	35.00	35.14	34.99	35.08	35.08	0.60%	2,072
Nov 21, 2025	34.34	34.97	34.34	34.87	34.87	1.97%	1,301
Nov 20, 2025	34.60	34.60	34.20	34.20	34.20	-0.98%	1,538
Nov 19, 2025	34.69	34.69	34.44	34.53	34.53	-0.49%	2,401
Nov 18, 2025	34.40	34.86	34.39	34.70	34.70	0.87%	5,163
Nov 17, 2025	34.46	34.60	34.40	34.40	34.40	0.17%	1,814
Nov 14, 2025	34.12	34.58	34.12	34.34	34.34	0.01%	2,142
Nov 13, 2025	34.39	34.67	34.34	34.34	34.34	0.03%	4,358
Nov 12, 2025	34.00	34.40	34.00	34.33	34.33	0.99%	14,098
Nov 11, 2025	33.46	34.00	33.46	34.00	34.00	2.73%	6,539
Nov 10, 2025	32.65	33.09	32.65	33.09	33.09	1.36%	8,248
Nov 7, 2025	32.61	32.65	32.27	32.65	32.65	0.15%	4,172
Nov 6, 2025	32.70	32.70	32.54	32.60	32.60	-0.12%	71,444
Nov 5, 2025	32.48	32.67	32.48	32.64	32.64	0.71%	1,348
Nov 4, 2025	32.12	32.46	32.12	32.41	32.41	0.15%	1,741
Nov 3, 2025	32.57	32.57	32.00	32.36	32.36	-0.67%	2,005
Oct 31, 2025	32.46	32.58	32.46	32.58	32.58	0.20%	2,557
Oct 30, 2025	32.57	32.58	32.50	32.51	32.51	0.57%	2,140
Oct 29, 2025	32.56	32.56	32.33	32.33	32.32	-0.72%	2,791
Oct 28, 2025	32.63	32.70	32.56	32.56	32.56	-0.40%	1,860
Oct 27, 2025	32.61	32.70	32.57	32.69	32.69	0.99%	4,919
Oct 24, 2025	32.41	32.47	32.37	32.37	32.37	0.26%	1,043
Oct 23, 2025	32.21	32.30	32.21	32.29	32.29	-0.42%	3,579
Oct 22, 2025	32.47	32.51	32.41	32.42	32.42	-0.10%	2,591
Oct 21, 2025	32.49	32.58	32.39	32.45	32.45	-0.10%	3,392
Oct 20, 2025	32.24	32.53	32.24	32.49	32.49	0.70%	4,212
Oct 17, 2025	31.95	32.26	31.95	32.26	32.26	0.33%	4,138
Oct 16, 2025	32.32	32.51	32.09	32.16	32.16	-0.50%	2,511
Oct 15, 2025	32.01	32.32	32.01	32.32	32.32	0.51%	1,969
Oct 14, 2025	31.87	32.20	31.87	32.15	32.15	-0.03%	16,129
Oct 13, 2025	32.13	32.29	32.07	32.16	32.16	-0.07%	1,311
Oct 10, 2025	32.52	32.52	32.19	32.19	32.19	-1.24%	1,035
Oct 9, 2025	32.59	32.68	32.59	32.59	32.59	0.03%	1,839
Oct 8, 2025	32.54	32.64	32.48	32.58	32.58	0.81%	3,268
Oct 7, 2025	32.39	32.39	32.22	32.32	32.32	-0.25%	2,236
Oct 6, 2025	32.35	32.49	32.33	32.40	32.40	0.43%	5,046
Oct 3, 2025	31.97	32.39	31.97	32.26	32.26	1.18%	9,416
Oct 2, 2025	31.79	31.94	31.64	31.89	31.89	0.11%	1,195
Oct 1, 2025	31.05	31.90	31.05	31.85	31.85	2.92%	5,287
Sep 30, 2025	30.19	30.95	30.19	30.95	30.95	2.32%	22,183
Sep 29, 2025	30.03	30.29	30.03	30.24	30.24	0.94%	2,613
Sep 26, 2025	29.85	29.97	29.54	29.96	29.96	0.59%	5,889