Register for streaming realtime charts, analysis tools, and prices.
HRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 14.33 | -0.03 | -0.21% | 14.39 | 14.39 | 14.33 | 126,086 |
| May 07 2024 | 14.36 | 0.01 | 0.07% | 14.35 | 14.39 | 14.35 | 152,526 |
| May 06 2024 | 14.35 | 0.02 | 0.14% | 14.32 | 14.36 | 14.32 | 202,641 |
| May 03 2024 | 14.33 | 0.01 | 0.07% | 14.36 | 14.36 | 14.32 | 90,362 |
| May 02 2024 | 14.32 | 0.02 | 0.14% | 14.33 | 14.35 | 14.30 | 268,391 |
| May 01 2024 | 14.30 | 0.00 | 0.00% | 14.29 | 14.33 | 14.28 | 140,038 |
| Apr 30 2024 | 14.30 | -0.02 | -0.14% | 14.29 | 14.315 | 14.29 | 86,267 |
| Apr 29 2024 | 14.32 | 0.03 | 0.21% | 14.31 | 14.33 | 14.31 | 79,739 |
| Apr 26 2024 | 14.29 | 0.00 | 0.00% | 14.29 | 14.30 | 14.28 | 98,616 |
| Apr 25 2024 | 14.29 | 0.02 | 0.14% | 14.30 | 14.30 | 14.28 | 84,299 |
| Apr 24 2024 | 14.27 | -0.06 | -0.42% | 14.33 | 14.35 | 14.26 | 220,386 |
| Apr 23 2024 | 14.33 | 0.01 | 0.07% | 14.33 | 14.35 | 14.32 | 155,534 |
| Apr 22 2024 | 14.32 | 0.08 | 0.56% | 14.30 | 14.33 | 14.24 | 404,806 |
| Apr 19 2024 | 14.24 | -0.01 | -0.07% | 14.24 | 14.28 | 14.23 | 403,155 |
| Apr 18 2024 | 14.25 | 0.01 | 0.07% | 14.24 | 14.30 | 14.24 | 445,794 |
| Apr 17 2024 | 14.24 | 0.00 | 0.00% | 14.27 | 14.28 | 14.24 | 161,733 |
| Apr 16 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.25 | 14.24 | 219,012 |
| Apr 15 2024 | 14.24 | 0.00 | 0.00% | 14.26 | 14.27 | 14.23 | 175,421 |
| Apr 12 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.27 | 14.24 | 219,998 |
| Apr 11 2024 | 14.24 | -0.03 | -0.21% | 14.29 | 14.29 | 14.24 | 332,991 |
| Apr 10 2024 | 14.27 | -0.03 | -0.21% | 14.26 | 14.28 | 14.26 | 502,692 |
| Apr 09 2024 | 14.30 | 0.01 | 0.07% | 14.31 | 14.32 | 14.29 | 187,443 |
| Apr 08 2024 | 14.29 | -0.01 | -0.07% | 14.31 | 14.33 | 14.26 | 403,136 |
| Apr 05 2024 | 14.30 | 0.03 | 0.21% | 14.31 | 14.32 | 14.29 | 116,942 |
| Apr 04 2024 | 14.27 | 0.01 | 0.07% | 14.30 | 14.33 | 14.26 | 403,236 |
| Apr 03 2024 | 14.26 | -0.06 | -0.42% | 14.32 | 14.35 | 14.25 | 141,494 |
| Apr 02 2024 | 14.32 | -0.02 | -0.14% | 14.34 | 14.35 | 14.31 | 235,874 |
| Apr 01 2024 | 14.34 | 0.07 | 0.49% | 14.27 | 14.38 | 14.26 | 542,300 |
| Mar 28 2024 | 14.27 | 0.00 | 0.00% | 14.27 | 14.2725 | 14.26 | 307,252 |
| Mar 27 2024 | 14.27 | 0.01 | 0.07% | 14.27 | 14.27 | 14.26 | 307,181 |
| Mar 26 2024 | 14.26 | 0.00 | 0.00% | 14.26 | 14.27 | 14.25 | 199,734 |
| Mar 25 2024 | 14.26 | 0.01 | 0.07% | 14.25 | 14.29 | 14.25 | 144,177 |
| Mar 22 2024 | 14.25 | -0.01 | -0.07% | 14.28 | 14.28 | 14.25 | 403,928 |
| Mar 21 2024 | 14.26 | 0.02 | 0.14% | 14.28 | 14.345 | 14.24 | 950,957 |
| Mar 20 2024 | 14.24 | -0.04 | -0.28% | 14.27 | 14.27 | 14.24 | 121,716 |
| Mar 19 2024 | 14.28 | 0.06 | 0.42% | 14.20 | 14.28 | 14.20 | 162,564 |
| Mar 18 2024 | 14.22 | 0.05 | 0.35% | 14.19 | 14.24 | 14.18 | 305,054 |
| Mar 15 2024 | 14.17 | -0.03 | -0.21% | 14.17 | 14.23 | 14.17 | 371,686 |
| Mar 14 2024 | 14.20 | 0.04 | 0.28% | 14.18 | 14.20 | 14.17 | 261,419 |
| Mar 13 2024 | 14.16 | 0.01 | 0.07% | 14.16 | 14.18 | 14.16 | 280,786 |
| Mar 12 2024 | 14.15 | -0.01 | -0.07% | 14.17 | 14.19 | 14.15 | 304,327 |
| Mar 11 2024 | 14.16 | 0.00 | 0.00% | 14.18 | 14.18 | 14.16 | 139,069 |
| Mar 08 2024 | 14.16 | 0.00 | 0.00% | 14.19 | 14.25 | 14.16 | 265,570 |
| Mar 07 2024 | 14.16 | 0.00 | 0.00% | 14.19 | 14.22 | 14.15 | 853,105 |
| Mar 06 2024 | 14.16 | -0.02 | -0.14% | 14.18 | 14.20 | 14.15 | 235,815 |
| Mar 05 2024 | 14.18 | 0.02 | 0.14% | 14.17 | 14.19 | 14.15 | 349,584 |
| Mar 04 2024 | 14.16 | -0.03 | -0.21% | 14.18 | 14.27 | 14.15 | 532,716 |
| Mar 01 2024 | 14.19 | 0.02 | 0.14% | 14.15 | 14.23 | 14.15 | 449,389 |
| Feb 29 2024 | 14.17 | -0.01 | -0.07% | 14.20 | 14.20 | 14.14 | 563,466 |
| Feb 28 2024 | 14.18 | 0.06 | 0.42% | 14.14 | 14.19 | 14.12 | 463,734 |
| Feb 27 2024 | 14.12 | -0.12 | -0.84% | 14.24 | 14.25 | 14.12 | 672,524 |
| Feb 26 2024 | 14.24 | 0.01 | 0.07% | 14.19 | 14.28 | 14.18 | 397,836 |
| Feb 23 2024 | 14.23 | 0.11 | 0.78% | 14.11 | 14.23 | 14.11 | 1,057,346 |
| Feb 22 2024 | 14.12 | 0.00 | 0.00% | 14.12 | 14.14 | 14.11 | 279,800 |
| Feb 21 2024 | 14.12 | 0.01 | 0.07% | 14.11 | 14.12 | 14.10 | 716,844 |
| Feb 20 2024 | 14.11 | -0.02 | -0.14% | 14.11 | 14.14 | 14.10 | 1,153,043 |
| Feb 16 2024 | 14.13 | 1.26 | 9.79% | 14.13 | 14.15 | 14.06 | 12,936,994 |
| Feb 15 2024 | 12.87 | 0.04 | 0.31% | 12.84 | 12.925 | 12.71 | 110,499 |
| Feb 14 2024 | 12.83 | 0.28 | 2.23% | 12.67 | 12.88 | 12.64 | 194,859 |
| Feb 13 2024 | 12.55 | -0.22 | -1.72% | 12.58 | 12.59 | 12.37 | 276,355 |
| Feb 12 2024 | 12.77 | 0.05 | 0.39% | 12.68 | 12.89 | 12.68 | 116,620 |
| Feb 09 2024 | 12.72 | 0.08 | 0.63% | 12.65 | 12.73 | 12.52 | 88,509 |
