Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.210
+0.020 (1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.248
+0.038 (3.17%)
After-hours: Apr 28, 2026, 7:09 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 2,009,954 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | - | 3,974,351 |
| Apr 24, 2026 | 1.00 | 1.22 | 0.97 | 1.19 | 1.19 | 19.02% | 6,080,717 |
| Apr 23, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.98% | 1,973,072 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 1,385,418 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 2,406,215 |
| Apr 20, 2026 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 1,356,436 |
| Apr 17, 2026 | 0.96 | 1.03 | 0.95 | 1.00 | 1.00 | 6.38% | 2,631,168 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.75% | 1,358,098 |
| Apr 15, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.09% | 1,661,036 |
| Apr 14, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 3.35% | 2,705,897 |
| Apr 13, 2026 | 0.85 | 0.91 | 0.82 | 0.91 | 0.91 | 6.30% | 1,598,165 |
| Apr 10, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 4.10% | 2,044,175 |
| Apr 9, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.51% | 1,617,921 |
| Apr 8, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 5.40% | 1,234,088 |
| Apr 7, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -2.60% | 1,229,356 |
| Apr 6, 2026 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 1.41% | 1,424,992 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | -0.54% | 913,792 |
| Apr 1, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.42% | 1,114,075 |
| Mar 31, 2026 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 7.27% | 1,238,233 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -4.82% | 1,534,168 |
| Mar 27, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -5.02% | 1,901,319 |
| Mar 26, 2026 | 0.80 | 0.87 | 0.78 | 0.83 | 0.83 | 3.62% | 7,329,127 |
| Mar 25, 2026 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 4.16% | 1,825,655 |
| Mar 24, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -4.39% | 1,505,973 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 2.70% | 1,084,908 |
| Mar 20, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -4.74% | 2,039,536 |
| Mar 19, 2026 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | -2.70% | 1,527,416 |
| Mar 18, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -3.04% | 2,169,223 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -3.44% | 2,207,444 |
| Mar 16, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.76% | 1,669,263 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -4.98% | 2,114,971 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.34% | 1,111,808 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.84% | 1,056,913 |
| Mar 10, 2026 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -0.83% | 1,485,482 |
| Mar 9, 2026 | 0.92 | 1.01 | 0.91 | 1.00 | 1.00 | 3.09% | 1,651,219 |
| Mar 6, 2026 | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -5.24% | 3,651,360 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -9.73% | 3,102,048 |
| Mar 4, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 1,074,717 |
| Mar 3, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 2,120,989 |
| Mar 2, 2026 | 1.17 | 1.25 | 1.14 | 1.20 | 1.20 | 0.84% | 1,892,725 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 2,155,587 |
| Feb 26, 2026 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | 11.11% | 8,343,487 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.05 | 1.08 | 1.08 | -0.92% | 5,147,606 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.07 | 1.09 | 1.09 | -8.40% | 2,688,363 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,302,206 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 839,116 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 325,217 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 697,781 |
| Feb 17, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 1,449,236 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | - | 633,881 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 1,092,918 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 1,893,810 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 595,072 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 631,586 |
| Feb 6, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 1,139,187 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -8.33% | 990,885 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -3.65% | 1,428,140 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 994,197 |
| Feb 2, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 933,350 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 691,444 |
| Jan 29, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 925,657 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -5.00% | 1,190,384 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 834,087 |
| Jan 26, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 710,371 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,085,571 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 941,995 |
| Jan 21, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 1,431,738 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 1,167,595 |
| Jan 16, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | - | 808,838 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 936,134 |
| Jan 14, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 665,641 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 1,784,612 |
| Jan 12, 2026 | 1.40 | 1.57 | 1.40 | 1.49 | 1.49 | 7.19% | 3,921,324 |
| Jan 9, 2026 | 1.28 | 1.58 | 1.28 | 1.39 | 1.39 | 9.45% | 7,602,138 |
| Jan 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 1,168,607 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,277,642 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 1,285,733 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 1,845,462 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 2,308,309 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 1,173,851 |
| Dec 30, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 1,913,441 |
| Dec 29, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 2.34% | 1,959,555 |
| Dec 26, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 899,332 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 585,543 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -4.48% | 1,235,312 |
| Dec 22, 2025 | 1.29 | 1.40 | 1.28 | 1.34 | 1.34 | 3.08% | 1,755,937 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 3,172,874 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 1,603,491 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.13 | 1.27 | 1.27 | -7.97% | 2,885,083 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 1,704,883 |
| Dec 15, 2025 | 1.36 | 1.44 | 1.32 | 1.40 | 1.40 | 2.19% | 2,528,054 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | - | 1,904,441 |
| Dec 11, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,665,979 |
| Dec 10, 2025 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | 3.01% | 2,461,267 |
| Dec 9, 2025 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 1,623,050 |
| Dec 8, 2025 | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | 3.05% | 2,436,581 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | - | 1,708,551 |
| Dec 4, 2025 | 1.27 | 1.32 | 1.20 | 1.31 | 1.31 | 3.15% | 2,743,836 |
| Dec 3, 2025 | 1.17 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 2,596,375 |