HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.71	33.82	33.71	33.74	33.74	-0.56%	159,723
Jun 26, 2025	33.88	33.93	33.82	33.93	33.81	0.35%	122,957
Jun 25, 2025	33.77	33.82	33.73	33.81	33.69	-	149,366
Jun 24, 2025	33.69	33.81	33.65	33.81	33.69	0.33%	210,002
Jun 23, 2025	33.71	33.78	33.68	33.70	33.58	0.27%	153,204
Jun 20, 2025	33.54	33.64	33.52	33.61	33.49	0.06%	110,007
Jun 18, 2025	33.64	33.65	33.54	33.59	33.47	0.09%	136,686
Jun 17, 2025	33.52	33.57	33.48	33.56	33.44	0.33%	500,462
Jun 16, 2025	33.50	33.56	33.45	33.45	33.33	-0.09%	312,992
Jun 13, 2025	33.57	33.58	33.45	33.48	33.36	-0.42%	109,142
Jun 12, 2025	33.64	33.64	33.59	33.62	33.50	0.27%	133,506
Jun 11, 2025	33.48	33.55	33.45	33.53	33.41	0.33%	175,460
Jun 10, 2025	33.46	33.46	33.38	33.42	33.30	0.18%	266,728
Jun 9, 2025	33.31	33.39	33.30	33.36	33.24	0.18%	128,950
Jun 6, 2025	33.43	33.43	33.28	33.30	33.18	-0.60%	125,434
Jun 5, 2025	33.55	33.59	33.46	33.50	33.38	-0.12%	160,659
Jun 4, 2025	33.45	33.57	33.42	33.54	33.42	0.69%	327,388
Jun 3, 2025	33.40	33.42	33.31	33.31	33.19	-0.15%	136,334
Jun 2, 2025	33.38	33.40	33.31	33.36	33.24	-0.30%	183,902
May 30, 2025	33.36	33.46	33.35	33.46	33.34	0.30%	485,528
May 29, 2025	33.34	33.39	33.31	33.36	33.24	-	168,792
May 28, 2025	33.38	33.39	33.31	33.36	33.13	-0.36%	121,835
May 27, 2025	33.36	33.48	33.34	33.48	33.25	0.69%	143,737
May 23, 2025	33.27	33.29	33.17	33.25	33.02	0.06%	150,520
May 22, 2025	33.11	33.23	33.08	33.23	33.00	0.21%	131,616
May 21, 2025	33.28	33.28	33.10	33.16	32.93	-0.60%	134,961
May 20, 2025	33.33	33.38	33.31	33.36	33.13	-0.21%	311,010
May 19, 2025	33.31	33.43	33.25	33.43	33.20	0.03%	689,681
May 16, 2025	33.52	33.52	33.42	33.42	33.19	0.03%	117,828
May 15, 2025	33.33	33.42	33.28	33.41	33.18	0.48%	127,841
May 14, 2025	33.33	33.33	33.23	33.25	33.02	-0.27%	213,747
May 13, 2025	33.39	33.39	33.28	33.34	33.11	-	1,073,610
May 12, 2025	33.35	33.41	33.33	33.34	33.11	-0.33%	231,820
May 9, 2025	33.49	33.50	33.43	33.45	33.22	0.15%	63,627
May 8, 2025	33.60	33.60	33.40	33.40	33.17	-0.68%	105,546
May 7, 2025	33.58	33.63	33.54	33.63	33.40	0.30%	258,581
May 6, 2025	33.46	33.53	33.41	33.53	33.30	0.18%	78,684
May 5, 2025	33.48	33.48	33.40	33.47	33.24	-0.15%	140,974
May 2, 2025	33.55	33.57	33.46	33.52	33.29	-0.42%	136,343
May 1, 2025	33.84	33.84	33.60	33.66	33.43	-0.30%	164,539
Apr 30, 2025	33.77	33.78	33.68	33.76	33.52	-0.03%	216,042
Apr 29, 2025	33.70	33.77	33.67	33.77	33.53	-0.15%	443,883
Apr 28, 2025	33.71	33.83	33.71	33.82	33.45	0.30%	99,492
Apr 25, 2025	33.70	33.73	33.66	33.72	33.35	0.33%	169,967
Apr 24, 2025	33.55	33.61	33.53	33.61	33.24	0.63%	148,012
Apr 23, 2025	33.66	33.71	33.40	33.40	33.03	0.18%	156,666
Apr 22, 2025	33.41	33.41	33.34	33.34	32.97	0.15%	216,523
Apr 21, 2025	33.43	33.45	33.28	33.29	32.92	-0.51%	201,036
Apr 17, 2025	33.53	33.54	33.45	33.46	33.09	-0.15%	163,167
Apr 16, 2025	33.46	33.55	33.42	33.51	33.14	0.18%	252,664