(HTRB)
34.01
-0.08 (-0.23%)
At close: Mar 04, 2025, 3:59 PM
34.01
0.01%
After-hours: Mar 04, 2025, 06:30 PM EST
HTRB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.96 | 34.10 | 33.90 | 34.09 | 0.04 | 0.12% | 145,462 |
| Feb 28, 2025 | 33.97 | 34.05 | 33.92 | 34.05 | 0.14 | 0.41% | 643,500 |
| Feb 27, 2025 | 33.90 | 33.92 | 33.85 | 33.91 | -0.15 | -0.44% | 237,200 |
| Feb 26, 2025 | 33.99 | 34.07 | 33.96 | 34.06 | 0.08 | 0.24% | 293,922 |
| Feb 25, 2025 | 33.96 | 34.00 | 33.93 | 33.98 | 0.16 | 0.47% | 818,100 |
| Feb 24, 2025 | 33.75 | 33.82 | 33.72 | 33.82 | 0.07 | 0.21% | 178,930 |
| Feb 21, 2025 | 33.70 | 33.80 | 33.67 | 33.75 | 0.12 | 0.36% | 270,200 |
| Feb 20, 2025 | 33.59 | 33.66 | 33.59 | 33.63 | 0.07 | 0.21% | 192,400 |
| Feb 19, 2025 | 33.47 | 33.57 | 33.47 | 33.56 | 0.05 | 0.15% | 117,838 |
| Feb 18, 2025 | 33.61 | 33.61 | 33.51 | 33.51 | -0.13 | -0.39% | 139,226 |
| Feb 14, 2025 | 33.67 | 33.70 | 33.62 | 33.64 | 0.09 | 0.27% | 216,200 |
| Feb 13, 2025 | 33.48 | 33.56 | 33.48 | 33.55 | 0.19 | 0.57% | 382,545 |
| Feb 12, 2025 | 33.34 | 33.38 | 33.31 | 33.36 | -0.15 | -0.45% | 123,722 |
| Feb 11, 2025 | 33.51 | 33.54 | 33.50 | 33.51 | -0.09 | -0.27% | 171,300 |
| Feb 10, 2025 | 33.61 | 33.64 | 33.56 | 33.60 | 0.04 | 0.12% | 94,744 |
| Feb 7, 2025 | 33.57 | 33.59 | 33.53 | 33.56 | -0.08 | -0.24% | 886,200 |
| Feb 6, 2025 | 33.60 | 33.66 | 33.60 | 33.64 | 0.00 | 0.00% | 218,220 |
| Feb 5, 2025 | 33.63 | 33.71 | 33.60 | 33.64 | 0.13 | 0.39% | 201,639 |
| Feb 4, 2025 | 33.40 | 33.51 | 33.39 | 33.51 | 0.05 | 0.15% | 446,900 |
| Feb 3, 2025 | 33.51 | 33.54 | 33.41 | 33.46 | 0.05 | 0.15% | 263,349 |
| Jan 31, 2025 | 33.47 | 33.51 | 33.35 | 33.41 | -0.09 | -0.27% | 218,500 |
| Jan 30, 2025 | 33.50 | 33.51 | 33.45 | 33.50 | -0.02 | -0.06% | 163,300 |
| Jan 29, 2025 | 33.58 | 33.61 | 33.47 | 33.52 | -0.01 | -0.03% | 445,700 |
| Jan 28, 2025 | 33.50 | 33.57 | 33.48 | 33.53 | -0.02 | -0.06% | 317,704 |
| Jan 27, 2025 | 33.51 | 33.57 | 33.49 | 33.55 | 0.15 | 0.45% | 286,300 |
| Jan 24, 2025 | 33.34 | 33.41 | 33.31 | 33.40 | 0.05 | 0.15% | 136,700 |
| Jan 23, 2025 | 33.29 | 33.36 | 33.29 | 33.35 | -0.03 | -0.09% | 252,524 |
| Jan 22, 2025 | 33.44 | 33.45 | 33.36 | 33.38 | -0.06 | -0.18% | 275,600 |
| Jan 21, 2025 | 33.44 | 33.45 | 33.40 | 33.44 | 0.11 | 0.33% | 142,000 |
| Jan 17, 2025 | 33.41 | 33.41 | 33.32 | 33.33 | -0.03 | -0.09% | 349,832 |
| Jan 16, 2025 | 33.28 | 33.37 | 33.23 | 33.36 | 0.07 | 0.21% | 318,532 |
| Jan 15, 2025 | 33.19 | 33.30 | 33.19 | 33.29 | 0.26 | 0.79% | 346,000 |
| Jan 14, 2025 | 33.02 | 33.03 | 32.98 | 33.03 | 0.00 | 0.00% | 221,000 |
| Jan 13, 2025 | 33.06 | 33.06 | 32.99 | 33.03 | -0.01 | -0.03% | 281,000 |
| Jan 10, 2025 | 33.08 | 33.13 | 33.04 | 33.04 | -0.16 | -0.48% | 374,608 |
| Jan 8, 2025 | 33.11 | 33.22 | 33.09 | 33.20 | 0.05 | 0.15% | 223,205 |
| Jan 7, 2025 | 33.23 | 33.26 | 33.13 | 33.15 | -0.15 | -0.45% | 264,200 |
| Jan 6, 2025 | 33.31 | 33.32 | 33.26 | 33.30 | -0.01 | -0.03% | 322,100 |
| Jan 3, 2025 | 33.40 | 33.40 | 33.28 | 33.31 | -0.05 | -0.15% | 578,527 |
| Jan 2, 2025 | 33.38 | 33.42 | 33.30 | 33.36 | 0.03 | 0.09% | 124,637 |
| Dec 31, 2024 | 33.42 | 33.42 | 33.28 | 33.33 | -0.22 | -0.66% | 178,100 |
| Dec 30, 2024 | 33.56 | 33.60 | 33.55 | 33.55 | 0.10 | 0.30% | 300,633 |
| Dec 27, 2024 | 33.52 | 33.53 | 33.44 | 33.45 | -0.08 | -0.24% | 158,200 |
| Dec 26, 2024 | 33.41 | 33.53 | 33.41 | 33.53 | 0.04 | 0.12% | 208,027 |
| Dec 24, 2024 | 33.45 | 33.49 | 33.41 | 33.49 | 0.00 | 0.00% | 112,301 |
| Dec 23, 2024 | 33.56 | 33.56 | 33.45 | 33.49 | -0.09 | -0.27% | 273,735 |
| Dec 20, 2024 | 33.56 | 33.64 | 33.56 | 33.58 | 0.10 | 0.30% | 250,100 |
| Dec 19, 2024 | 33.52 | 33.52 | 33.41 | 33.48 | -0.14 | -0.42% | 333,400 |
| Dec 18, 2024 | 33.81 | 33.82 | 33.56 | 33.62 | -0.18 | -0.53% | 262,149 |
| Dec 17, 2024 | 33.81 | 33.84 | 33.78 | 33.80 | 0.01 | 0.03% | 465,514 |