Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 30.8467 | -0.05 | -0.17% | 30.89 | 30.89 | 30.78 | 634 |
| May 16 2024 | 30.8993 | -0.07 | -0.21% | 30.72 | 30.8993 | 30.72 | 4 |
| May 15 2024 | 30.9644 | 0.24 | 0.78% | 30.81 | 30.9644 | 30.81 | 541 |
| May 14 2024 | 30.7253 | 0.18 | 0.60% | 30.51 | 30.7253 | 30.51 | 353 |
| May 13 2024 | 30.541 | 0.14 | 0.46% | 30.48 | 30.55 | 30.47 | 2,048 |
| May 10 2024 | 30.4011 | -0.01 | -0.03% | 30.45 | 30.45 | 30.35 | 167 |
| May 09 2024 | 30.4092 | 0.29 | 0.96% | 30.4092 | 30.4092 | 30.4092 | 12 |
| May 08 2024 | 30.1193 | -0.05 | -0.18% | 30.26 | 30.26 | 30.1193 | 288 |
| May 07 2024 | 30.1725 | 0.21 | 0.69% | 30.18 | 30.20 | 30.13 | 5,296 |
| May 06 2024 | 29.9645 | 0.14 | 0.47% | 29.892 | 29.9645 | 29.892 | 171 |
| May 03 2024 | 29.8255 | 0.20 | 0.67% | 29.8255 | 29.8255 | 29.8255 | 63 |
| May 02 2024 | 29.6283 | 0.03 | 0.12% | 29.82 | 29.82 | 29.6283 | 5 |
| May 01 2024 | 29.594 | 0.24 | 0.81% | 29.51 | 29.66 | 29.51 | 455 |
| Apr 30 2024 | 29.3556 | -0.14 | -0.46% | 29.41 | 29.49 | 29.3556 | 359 |
| Apr 29 2024 | 29.4918 | 0.02 | 0.07% | 29.65 | 29.65 | 29.4918 | 16 |
| Apr 26 2024 | 29.4715 | 0.20 | 0.69% | 29.4555 | 29.4715 | 29.4555 | 237 |
| Apr 25 2024 | 29.2698 | -0.08 | -0.28% | 29.2698 | 29.2698 | 29.2698 | 28 |
| Apr 24 2024 | 29.3527 | 0.02 | 0.06% | 29.352 | 29.3527 | 29.352 | 1,023 |
| Apr 23 2024 | 29.3353 | 0.30 | 1.04% | 29.28 | 29.3353 | 29.28 | 7 |
| Apr 22 2024 | 29.0334 | 0.23 | 0.79% | 28.92 | 29.0334 | 28.92 | 23 |
| Apr 19 2024 | 28.806 | 0.11 | 0.40% | 28.806 | 28.806 | 28.806 | 3 |
| Apr 18 2024 | 28.6915 | -0.05 | -0.17% | 28.67 | 28.6915 | 28.67 | 100 |
| Apr 17 2024 | 28.7397 | 0.04 | 0.15% | 28.7397 | 28.7397 | 28.7397 | 1 |
| Apr 16 2024 | 28.6965 | 0.14 | 0.48% | 28.815 | 28.815 | 28.69 | 958 |
| Apr 15 2024 | 28.56 | -0.31 | -1.06% | 29.09 | 29.09 | 28.56 | 201 |
| Apr 12 2024 | 28.8664 | -0.38 | -1.29% | 28.88 | 28.88 | 28.84 | 95 |
| Apr 11 2024 | 29.244 | 0.08 | 0.29% | 29.17 | 29.244 | 29.17 | 66 |
| Apr 10 2024 | 29.1608 | -0.32 | -1.09% | 29.31 | 29.31 | 29.1608 | 1,570 |
| Apr 09 2024 | 29.4809 | 0.08 | 0.26% | 29.57 | 29.57 | 29.4809 | 71 |
| Apr 08 2024 | 29.4041 | 0.03 | 0.10% | 29.33 | 29.46 | 29.33 | 1,239 |
| Apr 05 2024 | 29.3761 | 0.17 | 0.57% | 29.30 | 29.3761 | 29.30 | 304 |
| Apr 04 2024 | 29.2094 | -0.27 | -0.93% | 29.2094 | 29.2094 | 29.2094 | 60 |
| Apr 03 2024 | 29.4837 | -0.03 | -0.09% | 29.50 | 29.50 | 29.4837 | 6 |
| Apr 02 2024 | 29.5092 | -0.40 | -1.34% | 29.46 | 29.5092 | 29.46 | 30 |
| Apr 01 2024 | 29.9094 | -0.21 | -0.71% | 30.19 | 30.19 | 29.85 | 1,390 |
| Mar 28 2024 | 30.1235 | 0.04 | 0.13% | 29.99 | 30.1235 | 29.99 | 4 |
| Mar 27 2024 | 30.0843 | 0.35 | 1.18% | 29.79 | 30.0843 | 29.79 | 15 |
| Mar 26 2024 | 29.7348 | 0.11 | 0.36% | 29.59 | 29.7348 | 29.59 | 185 |
| Mar 25 2024 | 29.6287 | -0.04 | -0.14% | 29.64 | 29.64 | 29.6287 | 114 |
| Mar 22 2024 | 29.6706 | -0.12 | -0.41% | 29.68 | 29.68 | 29.6706 | 415 |
| Mar 21 2024 | 29.7937 | -0.06 | -0.19% | 29.99 | 29.99 | 29.7937 | 50 |
| Mar 20 2024 | 29.8515 | 0.05 | 0.17% | 29.80 | 29.855 | 29.80 | 106 |
| Mar 19 2024 | 29.8017 | 0.14 | 0.47% | 29.75 | 29.8017 | 29.66 | 313 |
| Mar 18 2024 | 29.6633 | 0.03 | 0.11% | 29.815 | 29.815 | 29.6633 | 225 |
| Mar 15 2024 | 29.6308 | -0.35 | -1.17% | 29.78 | 29.78 | 29.6308 | 386 |
| Mar 14 2024 | 29.9801 | -0.08 | -0.27% | 30.02 | 30.03 | 29.9801 | 3,345 |
| Mar 13 2024 | 30.0606 | -0.07 | -0.24% | 30.0606 | 30.0606 | 30.0606 | 30 |
| Mar 12 2024 | 30.1319 | 0.13 | 0.44% | 30.08 | 30.1319 | 30.06 | 600 |
| Mar 11 2024 | 30.0008 | 0.06 | 0.19% | 30.07 | 30.07 | 29.99 | 648 |
| Mar 08 2024 | 29.9436 | -0.02 | -0.06% | 30.02 | 30.02 | 29.9436 | 130 |
| Mar 07 2024 | 29.9613 | 0.32 | 1.10% | 29.9478 | 30.0297 | 29.9478 | 1,752 |
| Mar 06 2024 | 29.6364 | 0.22 | 0.73% | 29.6364 | 29.6364 | 29.6364 | 87 |
| Mar 05 2024 | 29.4211 | -0.21 | -0.71% | 29.67 | 29.67 | 29.4211 | 218 |
| Mar 04 2024 | 29.6326 | -0.12 | -0.42% | 29.82 | 29.82 | 29.56 | 1,121 |
| Mar 01 2024 | 29.7573 | 0.13 | 0.43% | 29.59 | 29.7573 | 29.56 | 1,967 |
| Feb 29 2024 | 29.6296 | -0.09 | -0.29% | 29.59 | 29.63 | 29.55 | 1,028 |
| Feb 28 2024 | 29.7172 | -0.21 | -0.69% | 29.7172 | 29.7172 | 29.7172 | 14 |
| Feb 27 2024 | 29.9246 | 0.03 | 0.09% | 29.9246 | 29.9246 | 29.9246 | 40 |
| Feb 26 2024 | 29.8964 | -0.24 | -0.80% | 30.21 | 30.21 | 29.8964 | 37 |
| Feb 23 2024 | 30.1375 | 0.17 | 0.56% | 30.00 | 30.1599 | 30.00 | 879 |
| Feb 22 2024 | 29.9705 | 0.22 | 0.75% | 29.874 | 29.9705 | 29.874 | 210 |
| Feb 21 2024 | 29.7461 | 0.11 | 0.36% | 29.625 | 29.7461 | 29.59 | 384 |
| Feb 20 2024 | 29.6383 | 0.01 | 0.04% | 29.78 | 29.78 | 29.6383 | 92 |
