HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.37	34.38	34.29	34.31	34.31	-0.17%	113,886
Dec 4, 2025	34.41	34.41	34.35	34.37	34.37	-0.23%	146,750
Dec 3, 2025	34.42	34.46	34.39	34.45	34.45	0.15%	159,968
Dec 2, 2025	34.36	34.41	34.34	34.40	34.40	0.12%	185,204
Dec 1, 2025	34.36	34.38	34.34	34.36	34.36	-0.38%	110,300
Nov 28, 2025	34.53	34.53	34.48	34.49	34.49	-0.17%	38,028
Nov 26, 2025	34.53	34.55	34.46	34.55	34.55	-0.20%	136,066
Nov 25, 2025	34.60	34.66	34.56	34.62	34.51	0.23%	154,968
Nov 24, 2025	34.54	34.55	34.49	34.54	34.43	0.17%	301,860
Nov 21, 2025	34.48	34.49	34.41	34.48	34.37	0.32%	125,348
Nov 20, 2025	34.41	34.42	34.37	34.37	34.26	0.10%	287,430
Nov 19, 2025	34.42	34.42	34.32	34.34	34.23	-0.07%	294,139
Nov 18, 2025	34.40	34.42	34.32	34.36	34.25	0.03%	162,911
Nov 17, 2025	34.35	34.37	34.33	34.35	34.24	0.12%	235,540
Nov 14, 2025	34.44	34.44	34.31	34.31	34.20	-0.29%	178,705
Nov 13, 2025	34.44	34.45	34.38	34.41	34.30	-0.17%	130,072
Nov 12, 2025	34.49	34.50	34.46	34.47	34.36	-0.12%	154,111
Nov 11, 2025	34.49	34.54	34.45	34.51	34.40	0.32%	179,783
Nov 10, 2025	34.42	34.43	34.38	34.40	34.29	-0.06%	138,104
Nov 7, 2025	34.38	34.45	34.37	34.42	34.31	-0.06%	124,852
Nov 6, 2025	34.40	34.44	34.38	34.44	34.33	0.44%	345,971
Nov 5, 2025	34.38	34.39	34.28	34.29	34.18	-0.32%	222,914
Nov 4, 2025	34.38	34.43	34.38	34.40	34.29	0.09%	202,903
Nov 3, 2025	34.36	34.39	34.34	34.37	34.26	-0.09%	168,912
Oct 31, 2025	34.45	34.47	34.40	34.40	34.29	-0.09%	135,450
Oct 30, 2025	34.39	34.49	34.39	34.43	34.32	-0.58%	202,785
Oct 29, 2025	34.81	34.81	34.62	34.63	34.39	-0.52%	211,522
Oct 28, 2025	34.79	34.82	34.77	34.81	34.57	0.07%	258,449
Oct 27, 2025	34.73	34.79	34.71	34.79	34.55	0.12%	154,393
Oct 24, 2025	34.77	34.77	34.70	34.75	34.51	0.07%	124,543
Oct 23, 2025	34.72	34.75	34.69	34.72	34.48	-0.12%	170,235
Oct 22, 2025	34.76	34.79	34.74	34.76	34.52	-	112,555
Oct 21, 2025	34.79	34.79	34.75	34.76	34.52	0.12%	139,620
Oct 20, 2025	34.73	34.73	34.69	34.72	34.48	0.17%	477,997
Oct 17, 2025	34.68	34.69	34.63	34.66	34.42	-0.12%	99,419
Oct 16, 2025	34.56	34.71	34.56	34.70	34.46	0.38%	237,361
Oct 15, 2025	34.64	34.65	34.55	34.57	34.33	-0.04%	135,402
Oct 14, 2025	34.53	34.59	34.49	34.59	34.35	0.19%	89,707
Oct 13, 2025	34.46	34.56	34.45	34.52	34.28	0.12%	109,582
Oct 10, 2025	34.47	34.50	34.42	34.48	34.25	0.38%	426,512
Oct 9, 2025	34.37	34.37	34.34	34.35	34.12	-0.12%	217,990
Oct 8, 2025	34.45	34.45	34.36	34.39	34.16	0.09%	182,786
Oct 7, 2025	34.37	34.41	34.35	34.36	34.13	0.15%	264,998
Oct 6, 2025	34.34	34.39	34.31	34.31	34.08	-0.20%	118,060
Oct 3, 2025	34.43	34.44	34.38	34.38	34.15	-0.15%	136,102
Oct 2, 2025	34.38	34.44	34.36	34.43	34.20	0.09%	116,028
Oct 1, 2025	34.40	34.41	34.35	34.40	34.17	0.32%	137,397
Sep 30, 2025	34.34	34.38	34.29	34.29	34.06	-0.06%	118,153
Sep 29, 2025	34.26	34.33	34.26	34.31	34.08	-0.06%	212,622
Sep 26, 2025	34.35	34.39	34.32	34.33	33.97	-0.07%	301,188