(HRTS)
NASDAQ: HRTS
· Real-Time Price · USD
29.56
0.03 (0.10%)
At close: Aug 29, 2025, 3:58 PM
29.56
0.00%
After-hours: Aug 29, 2025, 04:10 PM EDT
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.67 | 29.67 | 29.45 | 29.56 | 29.56 | 0.07% | 8,700 |
| Aug 28, 2025 | 29.57 | 29.64 | 29.51 | 29.54 | 29.54 | -0.07% | 53,340 |
| Aug 27, 2025 | 29.53 | 29.60 | 29.53 | 29.56 | 29.56 | 0.31% | 700 |
| Aug 26, 2025 | 29.26 | 29.47 | 29.26 | 29.47 | 29.47 | 0.99% | 2,516 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -1.68% | 401 |
| Aug 22, 2025 | 29.59 | 29.75 | 29.59 | 29.68 | 29.68 | 0.78% | 2,219 |
| Aug 21, 2025 | 29.28 | 29.56 | 29.02 | 29.45 | 29.45 | 0.07% | 20,316 |
| Aug 20, 2025 | 29.33 | 29.43 | 29.31 | 29.43 | 29.43 | 0.96% | 1,200 |
| Aug 19, 2025 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | -0.31% | 700 |
| Aug 18, 2025 | 29.37 | 29.37 | 29.19 | 29.24 | 29.24 | -0.07% | 1,900 |
| Aug 15, 2025 | 28.96 | 29.26 | 28.96 | 29.26 | 29.26 | 1.92% | 7,314 |
| Aug 14, 2025 | 28.40 | 28.71 | 28.40 | 28.71 | 28.71 | 0.49% | 5,116 |
| Aug 13, 2025 | 28.11 | 28.57 | 28.11 | 28.57 | 28.57 | 2.04% | 2,533 |
| Aug 12, 2025 | 27.79 | 28.00 | 27.79 | 28.00 | 28.00 | 1.08% | 1,512 |
| Aug 11, 2025 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 0.25% | 2,539 |
| Aug 8, 2025 | 27.60 | 27.70 | 27.48 | 27.63 | 27.63 | 0.66% | 3,736 |
| Aug 7, 2025 | 27.62 | 27.62 | 27.24 | 27.45 | 27.45 | -1.05% | 11,221 |
| Aug 6, 2025 | 28.01 | 28.01 | 27.64 | 27.74 | 27.74 | -1.94% | 2,929 |
| Aug 5, 2025 | 28.07 | 28.29 | 28.07 | 28.29 | 28.29 | -0.18% | 1,018 |
| Aug 4, 2025 | 28.05 | 28.34 | 28.04 | 28.34 | 28.34 | 1.21% | 6,823 |