Register for real-time alerts, custom portfolio, and market movers
HRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.55 | -0.10 | -3.77% | 2.66 | 2.66 | 2.46 | 2,197,081 |
| Apr 24 2024 | 2.65 | -0.15 | -5.36% | 2.82 | 2.86 | 2.64 | 2,169,424 |
| Apr 23 2024 | 2.80 | 0.21 | 8.11% | 2.70 | 3.145 | 2.70 | 6,562,568 |
| Apr 22 2024 | 2.59 | -0.05 | -1.89% | 2.60 | 2.71 | 2.575 | 2,089,300 |
| Apr 19 2024 | 2.64 | -0.07 | -2.58% | 2.71 | 2.74 | 2.51 | 2,308,607 |
| Apr 18 2024 | 2.71 | -0.06 | -2.17% | 2.75 | 2.9599 | 2.695 | 1,817,201 |
| Apr 17 2024 | 2.77 | -0.16 | -5.46% | 2.95 | 3.02 | 2.77 | 1,556,891 |
| Apr 16 2024 | 2.93 | -0.02 | -0.68% | 2.86 | 2.9806 | 2.86 | 1,650,742 |
| Apr 15 2024 | 2.95 | 0.04 | 1.37% | 2.89 | 3.075 | 2.86 | 2,823,656 |
| Apr 12 2024 | 2.91 | -0.03 | -1.02% | 2.93 | 3.07 | 2.86 | 2,131,127 |
| Apr 11 2024 | 2.94 | 0.21 | 7.69% | 2.71 | 2.94 | 2.68 | 1,366,935 |
| Apr 10 2024 | 2.73 | -0.07 | -2.50% | 2.74 | 2.83 | 2.665 | 1,589,849 |
| Apr 09 2024 | 2.80 | 0.05 | 1.82% | 2.76 | 2.8309 | 2.71 | 623,051 |
| Apr 08 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.81 | 2.70 | 1,028,834 |
| Apr 05 2024 | 2.75 | 0.19 | 7.42% | 2.56 | 2.751 | 2.50 | 995,290 |
| Apr 04 2024 | 2.56 | -0.01 | -0.39% | 2.62 | 2.65 | 2.53 | 1,190,883 |
| Apr 03 2024 | 2.57 | 0.02 | 0.78% | 2.55 | 2.63 | 2.53 | 913,891 |
| Apr 02 2024 | 2.55 | -0.16 | -5.90% | 2.65 | 2.67 | 2.52 | 1,292,675 |
| Apr 01 2024 | 2.71 | -0.06 | -2.17% | 2.80 | 2.82 | 2.64 | 1,265,658 |
| Mar 28 2024 | 2.77 | 0.03 | 1.09% | 2.74 | 2.81 | 2.67 | 1,104,759 |
| Mar 27 2024 | 2.74 | 0.00 | 0.00% | 2.81 | 2.83 | 2.67 | 1,221,785 |
| Mar 26 2024 | 2.74 | -0.21 | -7.12% | 2.98 | 3.08 | 2.73 | 1,978,007 |
| Mar 25 2024 | 2.95 | -0.02 | -0.67% | 2.97 | 3.08 | 2.94 | 1,310,023 |
| Mar 22 2024 | 2.97 | -0.08 | -2.62% | 3.04 | 3.08 | 2.95 | 1,263,872 |
| Mar 21 2024 | 3.05 | 0.00 | 0.00% | 3.00 | 3.20 | 2.96 | 2,013,007 |
| Mar 20 2024 | 3.05 | 0.10 | 3.39% | 2.90 | 3.05 | 2.82 | 2,037,874 |
| Mar 19 2024 | 2.95 | -0.01 | -0.34% | 2.95 | 3.10 | 2.88 | 2,006,824 |
| Mar 18 2024 | 2.96 | -0.10 | -3.27% | 3.02 | 3.08 | 2.92 | 2,037,242 |
| Mar 15 2024 | 3.06 | 0.01 | 0.33% | 3.06 | 3.145 | 2.99 | 3,927,715 |
| Mar 14 2024 | 3.05 | 0.04 | 1.33% | 3.10 | 3.21 | 2.95 | 4,426,441 |
| Mar 13 2024 | 3.01 | 0.65 | 27.54% | 2.80 | 3.22 | 2.59 | 17,852,965 |
| Mar 12 2024 | 2.36 | -0.05 | -2.07% | 2.40 | 2.48 | 2.30 | 3,372,897 |
| Mar 11 2024 | 2.41 | -0.19 | -7.31% | 2.71 | 2.779 | 2.38 | 2,987,775 |
| Mar 08 2024 | 2.60 | 0.01 | 0.39% | 2.64 | 2.715 | 2.54 | 1,850,579 |
| Mar 07 2024 | 2.59 | 0.11 | 4.44% | 2.50 | 2.62 | 2.45 | 1,323,847 |
| Mar 06 2024 | 2.48 | -0.08 | -3.13% | 2.59 | 2.62 | 2.39 | 2,009,703 |
| Mar 05 2024 | 2.56 | 0.00 | 0.20% | 2.52 | 2.60 | 2.47 | 1,198,510 |
| Mar 04 2024 | 2.555 | -0.06 | -2.11% | 2.62 | 2.66 | 2.4905 | 1,655,023 |
| Mar 01 2024 | 2.61 | -0.05 | -1.88% | 2.69 | 2.69 | 2.545 | 2,469,021 |
| Feb 29 2024 | 2.66 | -0.04 | -1.48% | 2.79 | 2.83 | 2.64 | 1,635,048 |
| Feb 28 2024 | 2.70 | -0.04 | -1.46% | 2.76 | 2.82 | 2.66 | 1,563,253 |
| Feb 27 2024 | 2.74 | 0.14 | 5.38% | 2.65 | 2.755 | 2.58 | 1,959,478 |
| Feb 26 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.72 | 2.50 | 1,816,098 |
| Feb 23 2024 | 2.60 | -0.02 | -0.76% | 2.64 | 2.6699 | 2.5428 | 1,404,220 |
| Feb 22 2024 | 2.62 | -0.13 | -4.73% | 2.75 | 2.7678 | 2.595 | 1,323,378 |
| Feb 21 2024 | 2.75 | -0.13 | -4.51% | 2.83 | 2.84 | 2.64 | 1,582,687 |
| Feb 20 2024 | 2.88 | 0.01 | 0.35% | 2.86 | 2.96 | 2.80 | 1,959,402 |
| Feb 16 2024 | 2.87 | -0.01 | -0.35% | 2.89 | 2.99 | 2.78 | 1,923,305 |
| Feb 15 2024 | 2.88 | 0.16 | 5.88% | 2.76 | 2.89 | 2.705 | 3,764,702 |
| Feb 14 2024 | 2.72 | 0.21 | 8.37% | 2.53 | 2.77 | 2.525 | 2,404,619 |
| Feb 13 2024 | 2.51 | -0.12 | -4.56% | 2.58 | 2.60 | 2.42 | 2,422,912 |
| Feb 12 2024 | 2.63 | 0.20 | 8.23% | 2.44 | 2.72 | 2.44 | 3,119,326 |
| Feb 09 2024 | 2.43 | 0.08 | 3.40% | 2.38 | 2.52 | 2.335 | 2,297,811 |
| Feb 08 2024 | 2.35 | 0.09 | 3.98% | 2.26 | 2.36 | 2.21 | 1,195,920 |
| Feb 07 2024 | 2.26 | -0.06 | -2.59% | 2.35 | 2.35 | 2.24 | 1,384,474 |
| Feb 06 2024 | 2.32 | 0.09 | 4.04% | 2.23 | 2.379 | 2.211 | 1,562,264 |
| Feb 05 2024 | 2.23 | -0.16 | -6.69% | 2.37 | 2.37 | 2.16 | 1,965,239 |
| Feb 02 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.40 | 2.29 | 1,641,669 |
| Feb 01 2024 | 2.40 | -0.01 | -0.41% | 2.42 | 2.43 | 2.29 | 2,392,705 |
| Jan 31 2024 | 2.41 | -0.08 | -3.21% | 2.45 | 2.6108 | 2.39 | 1,732,817 |
| Jan 30 2024 | 2.49 | -0.04 | -1.58% | 2.56 | 2.63 | 2.425 | 2,734,326 |
| Jan 29 2024 | 2.53 | 0.04 | 1.61% | 2.51 | 2.605 | 2.335 | 2,809,257 |
