Register to chat with like-minded investors on our interactive forums.
HRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.26 | 14.24 | 241,832 |
| 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% | 14.29 | 14.29 | 14.25 | 531,344 |
| 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% | 14.30 | 14.32 | 14.29 | 118,668 |
| 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% | 14.33 | 14.35 | 14.30 | 251,379 |
| 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 | 377,658 |
| 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% | 12.49 | 12.59 | 12.37 | 277,424 |
| 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 |
| Feb 08 2024 | 12.64 | 0.10 | 0.80% | 12.59 | 12.715 | 12.50 | 97,542 |
| Feb 07 2024 | 12.54 | -0.05 | -0.40% | 12.62 | 12.62 | 12.251 | 80,620 |
| Feb 06 2024 | 12.59 | 0.13 | 1.04% | 12.46 | 12.67 | 12.46 | 98,737 |
| Feb 05 2024 | 12.46 | -0.14 | -1.11% | 12.46 | 12.55 | 12.44 | 96,611 |
| Feb 02 2024 | 12.60 | 0.19 | 1.53% | 12.33 | 12.63 | 12.31 | 147,334 |
| Feb 01 2024 | 12.41 | 0.01 | 0.08% | 12.46 | 12.58 | 12.33 | 268,771 |
| Jan 31 2024 | 12.40 | -0.11 | -0.88% | 12.46 | 12.51 | 12.31 | 224,015 |
| Jan 30 2024 | 12.51 | -0.13 | -1.03% | 12.57 | 12.65 | 12.48 | 220,589 |
| Jan 29 2024 | 12.64 | -0.01 | -0.08% | 12.57 | 12.68 | 12.57 | 134,279 |
| Jan 26 2024 | 12.65 | 0.04 | 0.32% | 12.65 | 12.71 | 12.60 | 95,628 |
