(HRTS)
NASDAQ: HRTS
· Real-Time Price · USD
30.49
0.19 (0.63%)
At close: Sep 05, 2025, 3:11 PM
30.57
0.26%
After-hours: Sep 05, 2025, 04:10 PM EDT
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.43 | 30.65 | 30.43 | 30.57 | 30.57 | 0.89% | 2,186 |
| 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 |
| Aug 29, 2025 | 29.67 | 29.67 | 29.45 | 29.56 | 29.56 | 0.07% | 8,700 |
| Aug 28, 2025 | 29.57 | 29.64 | 29.51 | 29.54 | 29.54 | -0.07% | 53,340 |
| Aug 27, 2025 | 29.53 | 29.60 | 29.53 | 29.56 | 29.56 | 0.31% | 700 |
| Aug 26, 2025 | 29.26 | 29.47 | 29.26 | 29.47 | 29.47 | 0.99% | 2,516 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -1.68% | 401 |
| Aug 22, 2025 | 29.59 | 29.75 | 29.59 | 29.68 | 29.68 | 0.78% | 2,219 |
| Aug 21, 2025 | 29.28 | 29.56 | 29.02 | 29.45 | 29.45 | 0.07% | 20,316 |
| Aug 20, 2025 | 29.33 | 29.43 | 29.31 | 29.43 | 29.43 | 0.96% | 1,200 |
| Aug 19, 2025 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | -0.31% | 700 |
| Aug 18, 2025 | 29.37 | 29.37 | 29.19 | 29.24 | 29.24 | -0.07% | 1,900 |
| 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 |