(HTRB)

AI Score

Unlock

33.52

-0.12 (-0.36%)

At close: Apr 08, 2025, 2:11 PM

Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Apr 7, 2025	34.03	34.05	33.61	33.64	-0.48	-1.41%	1,474,826
Apr 4, 2025	34.20	34.30	34.10	34.12	0.05	0.15%	139,500
Apr 3, 2025	34.12	34.19	34.06	34.07	0.13	0.38%	409,644
Apr 2, 2025	34.04	34.04	33.85	33.94	-0.02	-0.06%	1,001,500
Apr 1, 2025	33.86	34.01	33.86	33.96	0.10	0.30%	383,100
Mar 31, 2025	33.92	33.92	33.78	33.86	0.07	0.21%	231,000
Mar 28, 2025	33.77	33.80	33.71	33.79	0.05	0.15%	1,397,800
Mar 27, 2025	33.73	33.76	33.72	33.74	-0.04	-0.12%	268,600
Mar 26, 2025	33.81	33.83	33.76	33.78	-0.06	-0.18%	159,331
Mar 25, 2025	33.82	33.88	33.82	33.84	0.04	0.12%	119,716
Mar 24, 2025	33.92	33.92	33.80	33.80	-0.14	-0.41%	183,828
Mar 21, 2025	34.00	34.02	33.94	33.94	-0.05	-0.15%	162,231
Mar 20, 2025	34.08	34.08	33.94	33.99	0.04	0.12%	295,712
Mar 19, 2025	33.83	33.96	33.80	33.95	0.09	0.27%	117,700
Mar 18, 2025	33.80	33.89	33.79	33.86	0.03	0.09%	95,928
Mar 17, 2025	33.80	33.90	33.79	33.83	0.00	0.00%	656,400
Mar 14, 2025	33.83	33.83	33.78	33.83	0.00	0.00%	218,600
Mar 13, 2025	33.77	33.85	33.71	33.83	0.08	0.24%	218,100
Mar 12, 2025	33.77	33.82	33.69	33.75	-0.05	-0.15%	118,005
Mar 11, 2025	33.91	33.97	33.79	33.80	-0.16	-0.47%	202,202
Mar 10, 2025	33.95	33.99	33.91	33.96	0.15	0.44%	110,900
Mar 7, 2025	33.94	33.94	33.77	33.81	-0.04	-0.12%	122,800
Mar 6, 2025	33.86	33.89	33.78	33.85	-0.05	-0.15%	195,600
Mar 5, 2025	34.03	34.04	33.89	33.90	-0.11	-0.32%	202,600
Mar 4, 2025	34.17	34.17	33.98	34.01	-0.08	-0.23%	167,304
Mar 3, 2025	33.96	34.10	33.90	34.09	0.04	0.12%	145,500
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