HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.96	34.00	33.93	33.98	33.98	0.16%	116,934
Jun 25, 2026	33.94	33.98	33.92	33.93	33.93	0.07%	134,782
Jun 24, 2026	33.87	33.91	33.85	33.90	33.90	0.44%	155,386
Jun 23, 2026	33.74	33.78	33.72	33.75	33.75	0.12%	116,117
Jun 22, 2026	33.72	33.76	33.69	33.71	33.71	-0.24%	133,141
Jun 18, 2026	33.83	33.87	33.79	33.79	33.79	0.21%	101,217
Jun 17, 2026	33.84	33.88	33.71	33.72	33.72	-0.38%	387,307
Jun 16, 2026	33.80	33.87	33.80	33.85	33.85	0.27%	232,623
Jun 15, 2026	33.82	33.84	33.76	33.76	33.76	0.06%	135,825
Jun 12, 2026	33.73	33.76	33.68	33.74	33.74	-0.09%	138,659
Jun 11, 2026	33.62	33.78	33.60	33.77	33.77	0.51%	194,597
Jun 10, 2026	33.64	33.66	33.57	33.60	33.60	-0.06%	194,149
Jun 9, 2026	33.63	33.63	33.57	33.62	33.62	0.21%	275,328
Jun 8, 2026	33.60	33.64	33.55	33.55	33.55	-0.03%	215,290
Jun 5, 2026	33.63	33.63	33.55	33.56	33.56	-0.39%	191,228
Jun 4, 2026	33.70	33.74	33.67	33.69	33.69	0.09%	229,711
Jun 3, 2026	33.66	33.69	33.60	33.66	33.66	-0.24%	243,571
Jun 2, 2026	33.76	33.76	33.71	33.74	33.74	0.03%	264,894
Jun 1, 2026	33.67	33.73	33.62	33.73	33.73	-0.03%	215,636
May 29, 2026	33.75	33.79	33.72	33.74	33.74	0.09%	161,885
May 28, 2026	33.64	33.72	33.62	33.71	33.71	0.23%	241,427
May 27, 2026	33.75	33.79	33.74	33.75	33.63	0.06%	1,878,967
May 26, 2026	33.74	33.74	33.68	33.73	33.61	0.39%	712,266
May 22, 2026	33.61	33.62	33.52	33.60	33.48	0.09%	207,033
May 21, 2026	33.45	33.57	33.41	33.57	33.45	0.15%	135,747
May 20, 2026	33.34	33.55	33.34	33.52	33.40	0.54%	275,513
May 19, 2026	33.33	33.38	33.28	33.34	33.23	-0.36%	386,226
May 18, 2026	33.52	33.54	33.42	33.46	33.35	-0.15%	563,338
May 15, 2026	33.54	33.54	33.48	33.51	33.39	-0.53%	171,607
May 14, 2026	33.76	33.78	33.69	33.69	33.57	-0.06%	148,351
May 13, 2026	33.70	33.72	33.65	33.71	33.59	0.06%	427,186
May 12, 2026	33.74	33.74	33.68	33.69	33.57	-0.33%	121,037
May 11, 2026	33.85	33.87	33.80	33.80	33.68	-0.29%	109,802
May 8, 2026	33.91	33.97	33.83	33.90	33.78	0.30%	289,969
May 7, 2026	33.93	33.94	33.80	33.80	33.68	-0.24%	117,933
May 6, 2026	33.86	33.90	33.84	33.88	33.76	0.41%	111,686
May 5, 2026	33.71	33.76	33.70	33.74	33.62	0.18%	158,833
May 4, 2026	33.76	33.76	33.63	33.68	33.56	-0.33%	116,175
May 1, 2026	33.77	33.86	33.72	33.79	33.67	0.15%	208,789
Apr 30, 2026	33.76	33.79	33.72	33.74	33.62	0.12%	133,661
Apr 29, 2026	33.77	33.77	33.67	33.70	33.58	-0.38%	157,503
Apr 28, 2026	33.97	33.97	33.91	33.95	33.71	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.73	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	33.80	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.74	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	33.78	0.09%	154,495
Apr 21, 2026	34.07	34.10	33.98	33.99	33.75	-0.38%	190,975
Apr 20, 2026	34.14	34.14	34.08	34.12	33.88	-	129,674
Apr 17, 2026	34.13	34.16	34.10	34.12	33.88	0.35%	196,308
Apr 16, 2026	34.08	34.08	33.98	34.00	33.76	-0.12%	152,171
Apr 15, 2026	34.06	34.06	34.01	34.04	33.80	-0.09%	730,915
Apr 14, 2026	33.99	34.09	33.98	34.07	33.83	0.21%	121,580
Apr 13, 2026	33.91	34.00	33.90	34.00	33.76	0.21%	1,204,362
Apr 10, 2026	33.96	33.96	33.89	33.93	33.69	-0.09%	145,221
Apr 9, 2026	33.93	34.02	33.88	33.96	33.72	0.06%	250,296
Apr 8, 2026	34.02	34.02	33.90	33.94	33.70	0.33%	155,070
Apr 7, 2026	33.80	33.86	33.70	33.83	33.59	0.03%	260,077
Apr 6, 2026	33.79	33.85	33.79	33.82	33.58	-0.09%	216,696
Apr 2, 2026	33.78	33.88	33.74	33.85	33.61	0.18%	209,764
Apr 1, 2026	33.75	33.82	33.75	33.79	33.55	0.15%	219,016
Mar 31, 2026	33.75	33.81	33.70	33.74	33.50	0.24%	634,335
Mar 30, 2026	33.67	33.71	33.65	33.66	33.42	0.52%	282,115
Mar 27, 2026	33.54	33.65	33.54	33.61	33.25	-0.03%	364,875
Mar 26, 2026	33.76	33.77	33.62	33.62	33.26	-0.65%	278,847
Mar 25, 2026	33.84	33.85	33.78	33.84	33.48	0.42%	1,954,889
Mar 24, 2026	33.67	33.76	33.61	33.70	33.34	-0.21%	443,529
Mar 23, 2026	33.76	33.85	33.70	33.77	33.41	0.36%	172,037
Mar 20, 2026	33.81	33.83	33.65	33.65	33.29	-0.83%	232,736
Mar 19, 2026	33.85	33.98	33.85	33.93	33.57	0.01%	358,660
Mar 18, 2026	34.05	34.06	33.93	33.93	33.56	-0.43%	259,830
Mar 17, 2026	34.06	34.08	34.05	34.07	33.71	0.29%	178,247
Mar 16, 2026	33.97	34.00	33.95	33.97	33.61	0.35%	153,025
Mar 13, 2026	33.95	33.96	33.83	33.85	33.49	-0.15%	219,151
Mar 12, 2026	34.01	34.01	33.86	33.90	33.54	-0.41%	737,056
Mar 11, 2026	34.11	34.13	34.03	34.04	33.68	-0.47%	940,677
Mar 10, 2026	34.27	34.28	34.17	34.20	33.83	-0.26%	183,503
Mar 9, 2026	34.12	34.30	34.12	34.29	33.92	0.32%	156,051
Mar 6, 2026	34.14	34.25	34.10	34.18	33.81	-0.12%	240,150
Mar 5, 2026	34.27	34.27	34.20	34.22	33.85	-0.38%	479,390
Mar 4, 2026	34.36	34.37	34.32	34.35	33.98	0.03%	324,525
Mar 3, 2026	34.26	34.40	34.23	34.34	33.97	-0.17%	257,118
Mar 2, 2026	34.47	34.47	34.36	34.40	34.03	-0.46%	197,286
Feb 27, 2026	34.56	34.58	34.54	34.56	34.19	0.14%	161,826
Feb 26, 2026	34.60	34.63	34.58	34.63	34.14	0.23%	325,679
Feb 25, 2026	34.54	34.58	34.54	34.55	34.06	-0.09%	235,903
Feb 24, 2026	34.58	34.59	34.54	34.58	34.09	-0.03%	304,352
Feb 23, 2026	34.54	34.63	34.54	34.59	34.10	0.20%	1,366,984
Feb 20, 2026	34.52	34.53	34.46	34.52	34.03	-	613,753
Feb 19, 2026	34.52	34.54	34.49	34.52	34.03	-	188,226
Feb 18, 2026	34.54	34.54	34.50	34.52	34.03	-0.12%	110,949
Feb 17, 2026	34.58	34.59	34.54	34.56	34.07	0.03%	150,213
Feb 13, 2026	34.54	34.56	34.52	34.55	34.06	0.17%	289,399
Feb 12, 2026	34.39	34.49	34.36	34.49	34.00	0.52%	253,514
Feb 11, 2026	34.33	34.37	34.30	34.31	33.83	-0.20%	281,720
Feb 10, 2026	34.38	34.40	34.36	34.38	33.90	0.29%	521,203
Feb 9, 2026	34.24	34.29	34.23	34.28	33.80	0.06%	209,344
Feb 6, 2026	34.27	34.27	34.21	34.26	33.78	-0.03%	339,306
Feb 5, 2026	34.20	34.27	34.16	34.27	33.79	0.53%	301,470
Feb 4, 2026	34.11	34.15	34.09	34.09	33.61	-0.09%	560,025
Feb 3, 2026	34.09	34.14	34.09	34.12	33.64	0.06%	380,670