HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.97	33.97	33.91	33.95	33.95	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.97	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	34.04	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.98	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	34.02	0.09%	154,495
Apr 21, 2026	34.07	34.10	33.98	33.99	33.99	-0.38%	190,975
Apr 20, 2026	34.14	34.14	34.08	34.12	34.12	-	129,674
Apr 17, 2026	34.13	34.16	34.10	34.12	34.12	0.35%	196,308
Apr 16, 2026	34.08	34.08	33.98	34.00	34.00	-0.12%	152,171
Apr 15, 2026	34.06	34.06	34.01	34.04	34.04	-0.09%	730,915
Apr 14, 2026	33.99	34.09	33.98	34.07	34.07	0.21%	121,580
Apr 13, 2026	33.91	34.00	33.90	34.00	34.00	0.21%	1,204,362
Apr 10, 2026	33.96	33.96	33.89	33.93	33.93	-0.09%	145,221
Apr 9, 2026	33.93	34.02	33.88	33.96	33.96	0.06%	250,296
Apr 8, 2026	34.02	34.02	33.90	33.94	33.94	0.33%	155,070
Apr 7, 2026	33.80	33.86	33.70	33.83	33.83	0.03%	260,077
Apr 6, 2026	33.79	33.85	33.79	33.82	33.82	-0.09%	216,696
Apr 2, 2026	33.78	33.88	33.74	33.85	33.85	0.18%	209,764
Apr 1, 2026	33.75	33.82	33.75	33.79	33.79	0.15%	219,016
Mar 31, 2026	33.75	33.81	33.70	33.74	33.74	0.24%	634,335
Mar 30, 2026	33.67	33.71	33.65	33.66	33.66	0.15%	282,115
Mar 27, 2026	33.54	33.65	33.54	33.61	33.48	-0.03%	364,875
Mar 26, 2026	33.76	33.77	33.62	33.62	33.49	-0.65%	278,847
Mar 25, 2026	33.84	33.85	33.78	33.84	33.71	0.42%	1,954,889
Mar 24, 2026	33.67	33.76	33.61	33.70	33.57	-0.21%	443,529
Mar 23, 2026	33.76	33.85	33.70	33.77	33.64	0.36%	172,037
Mar 20, 2026	33.81	33.83	33.65	33.65	33.52	-0.83%	232,736
Mar 19, 2026	33.85	33.98	33.85	33.93	33.80	0.01%	358,660
Mar 18, 2026	34.05	34.06	33.93	33.93	33.80	-0.43%	259,830
Mar 17, 2026	34.06	34.08	34.05	34.07	33.94	0.29%	178,247
Mar 16, 2026	33.97	34.00	33.95	33.97	33.84	0.35%	153,025
Mar 13, 2026	33.95	33.96	33.83	33.85	33.72	-0.15%	219,151
Mar 12, 2026	34.01	34.01	33.86	33.90	33.77	-0.41%	737,056
Mar 11, 2026	34.11	34.13	34.03	34.04	33.91	-0.47%	940,677
Mar 10, 2026	34.27	34.28	34.17	34.20	34.07	-0.26%	183,503
Mar 9, 2026	34.12	34.30	34.12	34.29	34.16	0.32%	156,051
Mar 6, 2026	34.14	34.25	34.10	34.18	34.05	-0.12%	240,150
Mar 5, 2026	34.27	34.27	34.20	34.22	34.09	-0.38%	479,390
Mar 4, 2026	34.36	34.37	34.32	34.35	34.22	0.03%	324,525
Mar 3, 2026	34.26	34.40	34.23	34.34	34.21	-0.17%	257,118
Mar 2, 2026	34.47	34.47	34.36	34.40	34.27	-0.46%	197,286
Feb 27, 2026	34.56	34.58	34.54	34.56	34.43	-0.20%	161,826
Feb 26, 2026	34.60	34.63	34.58	34.63	34.38	0.23%	325,679
Feb 25, 2026	34.54	34.58	34.54	34.55	34.30	-0.09%	235,903
Feb 24, 2026	34.58	34.59	34.54	34.58	34.33	-0.03%	304,352
Feb 23, 2026	34.54	34.63	34.54	34.59	34.34	0.20%	1,366,984
Feb 20, 2026	34.52	34.53	34.46	34.52	34.27	-	613,753
Feb 19, 2026	34.52	34.54	34.49	34.52	34.27	-	188,226
Feb 18, 2026	34.54	34.54	34.50	34.52	34.27	-0.12%	110,949
Feb 17, 2026	34.58	34.59	34.54	34.56	34.31	0.03%	150,213
Feb 13, 2026	34.54	34.56	34.52	34.55	34.30	0.17%	289,399
Feb 12, 2026	34.39	34.49	34.36	34.49	34.24	0.52%	253,514
Feb 11, 2026	34.33	34.37	34.30	34.31	34.07	-0.20%	281,720
Feb 10, 2026	34.38	34.40	34.36	34.38	34.14	0.29%	521,203
Feb 9, 2026	34.24	34.29	34.23	34.28	34.04	0.06%	209,344
Feb 6, 2026	34.27	34.27	34.21	34.26	34.02	-0.03%	339,306
Feb 5, 2026	34.20	34.27	34.16	34.27	34.03	0.53%	301,470
Feb 4, 2026	34.11	34.15	34.09	34.09	33.85	-0.09%	560,025
Feb 3, 2026	34.09	34.14	34.09	34.12	33.88	0.06%	380,670
Feb 2, 2026	34.15	34.17	34.10	34.10	33.86	-0.18%	367,646
Jan 30, 2026	34.16	34.18	34.14	34.16	33.92	-0.35%	361,892
Jan 29, 2026	34.21	34.30	34.21	34.28	33.94	0.06%	539,094
Jan 28, 2026	34.24	34.26	34.21	34.26	33.92	0.03%	345,844
Jan 27, 2026	34.27	34.31	34.25	34.25	33.91	-0.09%	635,016
Jan 26, 2026	34.30	34.31	34.27	34.28	33.94	0.12%	422,722
Jan 23, 2026	34.24	34.25	34.19	34.24	33.90	0.12%	303,214
Jan 22, 2026	34.21	34.22	34.14	34.20	33.86	0.03%	817,930
Jan 21, 2026	34.09	34.20	34.09	34.19	33.85	0.09%	1,892,224
Jan 20, 2026	34.08	34.20	34.08	34.16	33.82	-0.20%	6,868,283
Jan 16, 2026	34.30	34.30	34.21	34.23	33.89	-0.20%	490,822
Jan 15, 2026	34.35	34.35	34.29	34.30	33.96	-0.06%	466,837
Jan 14, 2026	34.28	34.33	34.27	34.32	33.98	0.18%	209,059
Jan 13, 2026	34.28	34.28	34.23	34.26	33.92	0.12%	292,503
Jan 12, 2026	34.21	34.27	34.21	34.22	33.88	-0.06%	168,225
Jan 9, 2026	34.23	34.29	34.19	34.24	33.90	0.20%	896,221
Jan 8, 2026	34.15	34.19	34.15	34.17	33.83	-0.12%	102,326
Jan 7, 2026	34.26	34.26	34.19	34.21	33.87	0.07%	147,531
Jan 6, 2026	34.19	34.19	34.12	34.19	33.84	0.01%	183,938
Jan 5, 2026	34.17	34.21	34.15	34.18	33.84	0.17%	129,795
Jan 2, 2026	34.18	34.19	34.11	34.12	33.78	-0.08%	202,833
Dec 31, 2025	34.19	34.23	34.15	34.15	33.81	-0.20%	116,824
Dec 30, 2025	34.20	34.25	34.19	34.22	33.88	-0.75%	151,447
Dec 29, 2025	34.51	34.51	34.46	34.48	33.89	0.06%	106,885
Dec 26, 2025	34.47	34.49	34.43	34.46	33.87	0.06%	62,543
Dec 24, 2025	34.39	34.44	34.37	34.44	33.85	0.29%	39,773
Dec 23, 2025	34.26	34.35	34.26	34.34	33.75	-0.03%	115,062
Dec 22, 2025	34.38	34.38	34.33	34.35	33.76	-0.03%	216,956
Dec 19, 2025	34.39	34.40	34.35	34.36	33.77	-0.09%	179,625
Dec 18, 2025	34.41	34.42	34.38	34.39	33.80	0.15%	172,560
Dec 17, 2025	34.30	34.35	34.30	34.34	33.75	-0.03%	113,802
Dec 16, 2025	34.25	34.35	34.25	34.35	33.76	0.23%	240,070
Dec 15, 2025	34.31	34.33	34.25	34.27	33.69	0.09%	100,381
Dec 12, 2025	34.28	34.28	34.22	34.24	33.66	-0.26%	90,651
Dec 11, 2025	34.39	34.41	34.33	34.33	33.74	-0.06%	143,466
Dec 10, 2025	34.25	34.35	34.22	34.35	33.76	0.29%	240,232
Dec 9, 2025	34.35	34.35	34.23	34.25	33.67	-0.06%	221,143
Dec 8, 2025	34.35	34.35	34.23	34.27	33.69	-0.12%	164,836
Dec 5, 2025	34.37	34.38	34.29	34.31	33.73	-0.17%	113,886
Dec 4, 2025	34.41	34.41	34.35	34.37	33.78	-0.23%	146,768
Dec 3, 2025	34.42	34.46	34.39	34.45	33.86	0.15%	159,968