Tema Cardiovascular and M... (HRTS)
NASDAQ: HRTS
· Real-Time Price · USD
31.01
0.72 (2.36%)
At close: Sep 30, 2025, 3:40 PM
30.95
-0.21%
After-hours: Sep 30, 2025, 04:10 PM EDT
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.03 | 30.29 | 30.03 | 30.24 | n/a | 0.93% | 2,606 |
| Sep 26, 2025 | 29.85 | 29.97 | 29.54 | 29.96 | 29.96 | 0.60% | 5,900 |
| Sep 25, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.72% | 315 |
| Sep 24, 2025 | 30.35 | 30.42 | 30.22 | 30.30 | 30.30 | -0.39% | 2,633 |
| Sep 23, 2025 | 30.43 | 30.56 | 30.28 | 30.42 | 30.42 | -0.39% | 3,536 |
| Sep 22, 2025 | 30.32 | 30.55 | 30.32 | 30.54 | 30.54 | 0.53% | 900 |
| Sep 19, 2025 | 30.45 | 30.46 | 30.30 | 30.38 | 30.38 | -0.65% | 2,600 |
| Sep 18, 2025 | 30.34 | 30.58 | 30.25 | 30.58 | 30.58 | 1.36% | 4,300 |
| Sep 17, 2025 | 30.21 | 30.27 | 30.11 | 30.17 | 30.17 | 0.00% | 1,701 |
| Sep 16, 2025 | 30.14 | 30.23 | 30.05 | 30.17 | 30.17 | 0.07% | 3,003 |
| Sep 15, 2025 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | -0.95% | 1,400 |
| Sep 12, 2025 | 30.63 | 30.74 | 30.44 | 30.44 | 30.44 | -0.81% | 3,525 |
| Sep 11, 2025 | 30.56 | 30.69 | 30.56 | 30.69 | 30.69 | 0.79% | 2,109 |
| Sep 10, 2025 | 30.77 | 30.77 | 30.34 | 30.45 | 30.45 | -0.94% | 80,722 |
| Sep 9, 2025 | 30.48 | 30.75 | 30.47 | 30.74 | 30.74 | 0.59% | 2,700 |
| Sep 8, 2025 | 30.53 | 30.57 | 30.28 | 30.56 | 30.56 | -0.03% | 7,245 |
| Sep 5, 2025 | 30.43 | 30.65 | 30.43 | 30.57 | 30.57 | 0.89% | 2,200 |
| Sep 4, 2025 | 30.27 | 30.34 | 30.27 | 30.30 | 30.30 | 0.00% | 1,000 |
| Sep 3, 2025 | 30.14 | 30.33 | 30.10 | 30.30 | 30.30 | 0.53% | 8,500 |
| Sep 2, 2025 | 29.71 | 30.14 | 29.71 | 30.14 | 30.14 | 1.96% | 4,200 |