(HRTS)
NASDAQ: HRTS
· Real-Time Price · USD
29.26
0.56 (1.95%)
At close: Aug 15, 2025, 3:59 PM
29.25
-0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
HRTS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 28.96 | 29.26 | 28.96 | 29.26 | 29.26 | 1.92% | 7,314 |
Aug 14, 2025 | 28.40 | 28.71 | 28.40 | 28.71 | 28.71 | 0.49% | 5,116 |
Aug 13, 2025 | 28.11 | 28.57 | 28.11 | 28.57 | 28.57 | 2.04% | 2,533 |
Aug 12, 2025 | 27.79 | 28.00 | 27.79 | 28.00 | 28.00 | 1.08% | 1,512 |
Aug 11, 2025 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 0.25% | 2,539 |
Aug 8, 2025 | 27.60 | 27.70 | 27.48 | 27.63 | 27.63 | 0.66% | 3,736 |
Aug 7, 2025 | 27.62 | 27.62 | 27.24 | 27.45 | 27.45 | -1.05% | 11,221 |
Aug 6, 2025 | 28.01 | 28.01 | 27.64 | 27.74 | 27.74 | -1.94% | 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 | -1.83% | 10,911 |
Jul 30, 2025 | 28.54 | 28.60 | 28.34 | 28.37 | 28.37 | -0.32% | 2,100 |
Jul 29, 2025 | 28.47 | 28.60 | 28.30 | 28.46 | 28.46 | -1.76% | 8,334 |
Jul 28, 2025 | 29.22 | 29.22 | 28.92 | 28.97 | 28.97 | -1.02% | 3,500 |
Jul 25, 2025 | 29.14 | 29.27 | 29.07 | 29.27 | 29.27 | 0.55% | 2,621 |
Jul 24, 2025 | 29.25 | 29.25 | 29.06 | 29.11 | 29.11 | -0.14% | 3,411 |
Jul 23, 2025 | 28.85 | 29.21 | 28.85 | 29.15 | 29.15 | 2.28% | 11,449 |
Jul 22, 2025 | 28.38 | 28.50 | 28.32 | 28.50 | 28.50 | 1.35% | 5,500 |
Jul 21, 2025 | 28.29 | 28.29 | 28.12 | 28.12 | 28.12 | -0.57% | 4,731 |