Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HRTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.43 | -0.07 | -0.67% | 10.34 | 10.48 | 10.02 | 162,782 |
| Apr 24 2024 | 10.50 | 0.30 | 2.94% | 10.23 | 10.67 | 10.20 | 341,236 |
| Apr 23 2024 | 10.20 | 0.70 | 7.37% | 9.53 | 10.36 | 9.40 | 415,465 |
| Apr 22 2024 | 9.50 | -0.08 | -0.84% | 9.64 | 9.77 | 9.4837 | 190,531 |
| Apr 19 2024 | 9.58 | 0.09 | 0.95% | 9.43 | 9.6046 | 9.30 | 302,816 |
| Apr 18 2024 | 9.49 | 0.22 | 2.37% | 9.27 | 9.63 | 9.22 | 238,364 |
| Apr 17 2024 | 9.27 | -0.11 | -1.17% | 9.45 | 9.46 | 9.18 | 240,303 |
| Apr 16 2024 | 9.38 | -0.06 | -0.64% | 9.34 | 9.48 | 9.19 | 310,527 |
| Apr 15 2024 | 9.44 | 0.01 | 0.11% | 9.50 | 9.85 | 9.36 | 416,468 |
| Apr 12 2024 | 9.43 | -0.58 | -5.79% | 9.94 | 9.95 | 9.41 | 294,505 |
| Apr 11 2024 | 10.01 | 0.11 | 1.11% | 9.89 | 10.09 | 9.80 | 232,097 |
| Apr 10 2024 | 9.90 | -0.42 | -4.07% | 10.14 | 10.38 | 9.77 | 357,545 |
| Apr 09 2024 | 10.32 | -0.09 | -0.86% | 10.42 | 10.45 | 10.12 | 279,072 |
| Apr 08 2024 | 10.41 | 0.11 | 1.07% | 10.36 | 10.60 | 10.17 | 265,024 |
| Apr 05 2024 | 10.30 | -0.24 | -2.28% | 10.38 | 10.55 | 10.01 | 366,042 |
| Apr 04 2024 | 10.54 | -0.33 | -3.04% | 10.93 | 11.04 | 10.43 | 497,278 |
| Apr 03 2024 | 10.87 | -0.06 | -0.55% | 10.81 | 11.16 | 10.72 | 309,882 |
| Apr 02 2024 | 10.93 | -0.06 | -0.55% | 10.69 | 11.17 | 10.60 | 358,816 |
| Apr 01 2024 | 10.99 | 0.34 | 3.19% | 10.65 | 11.23 | 10.65 | 729,650 |
| Mar 28 2024 | 10.65 | 0.15 | 1.43% | 10.46 | 10.82 | 10.46 | 1,124,855 |
| Mar 27 2024 | 10.50 | -0.27 | -2.51% | 10.74 | 10.88 | 10.415 | 400,703 |
| Mar 26 2024 | 10.77 | 0.09 | 0.84% | 10.71 | 10.9299 | 10.51 | 464,857 |
| Mar 25 2024 | 10.68 | 0.34 | 3.29% | 10.24 | 11.07 | 10.24 | 731,102 |
| Mar 22 2024 | 10.34 | 0.00 | 0.00% | 10.60 | 10.98 | 10.11 | 1,044,706 |
| Mar 21 2024 | 10.34 | 0.50 | 5.08% | 10.01 | 10.5899 | 9.9501 | 657,110 |
| Mar 20 2024 | 9.84 | 0.61 | 6.61% | 9.12 | 9.9499 | 8.92 | 846,132 |
| Mar 19 2024 | 9.23 | 0.70 | 8.21% | 8.71 | 9.31 | 8.59 | 574,202 |
| Mar 18 2024 | 8.53 | 0.32 | 3.90% | 8.37 | 8.84 | 8.30 | 492,228 |
| Mar 15 2024 | 8.21 | 0.35 | 4.45% | 7.77 | 8.21 | 7.7661 | 776,099 |
| Mar 14 2024 | 7.86 | -0.56 | -6.65% | 8.51 | 8.51 | 7.76 | 573,848 |
| Mar 13 2024 | 8.42 | -0.53 | -5.92% | 8.75 | 9.15 | 8.23 | 773,521 |
| Mar 12 2024 | 8.95 | 1.80 | 25.17% | 8.85 | 9.12 | 8.00 | 1,857,999 |
| Mar 11 2024 | 7.15 | 0.17 | 2.44% | 7.04 | 7.29 | 7.00 | 441,664 |
| Mar 08 2024 | 6.98 | 0.23 | 3.41% | 6.82 | 7.16 | 6.82 | 486,377 |
| Mar 07 2024 | 6.75 | -0.11 | -1.60% | 6.92 | 6.98 | 6.665 | 250,284 |
| Mar 06 2024 | 6.86 | 0.19 | 2.85% | 6.77 | 6.89 | 6.68 | 215,377 |
| Mar 05 2024 | 6.67 | -0.15 | -2.20% | 6.78 | 6.88 | 6.62 | 261,742 |
| Mar 04 2024 | 6.82 | -0.32 | -4.48% | 7.14 | 7.16 | 6.79 | 272,656 |
| Mar 01 2024 | 7.14 | 0.18 | 2.59% | 6.95 | 7.22 | 6.84 | 275,714 |
| Feb 29 2024 | 6.96 | 0.06 | 0.87% | 6.98 | 7.0825 | 6.94 | 208,372 |
| Feb 28 2024 | 6.90 | -0.27 | -3.77% | 7.11 | 7.14 | 6.75 | 280,059 |
| Feb 27 2024 | 7.17 | 0.15 | 2.14% | 6.96 | 7.18 | 6.89 | 223,244 |
| Feb 26 2024 | 7.02 | -0.11 | -1.54% | 7.48 | 7.57 | 7.00 | 428,897 |
| Feb 23 2024 | 7.13 | 0.52 | 7.87% | 6.60 | 7.20 | 6.5501 | 410,903 |
| Feb 22 2024 | 6.61 | 0.30 | 4.75% | 6.45 | 6.74 | 6.33 | 324,664 |
| Feb 21 2024 | 6.31 | -0.02 | -0.32% | 6.33 | 6.38 | 6.25 | 115,491 |
| Feb 20 2024 | 6.33 | 0.01 | 0.16% | 6.28 | 6.43 | 6.2379 | 238,856 |
| Feb 16 2024 | 6.32 | -0.09 | -1.40% | 6.36 | 6.45 | 6.30 | 180,268 |
| Feb 15 2024 | 6.41 | 0.21 | 3.39% | 6.21 | 6.42 | 6.16 | 217,702 |
| Feb 14 2024 | 6.20 | 0.31 | 5.26% | 5.90 | 6.24 | 5.90 | 273,103 |
| Feb 13 2024 | 5.89 | -0.31 | -5.00% | 6.09 | 6.11 | 5.84 | 334,967 |
| Feb 12 2024 | 6.20 | 0.39 | 6.71% | 5.77 | 6.21 | 5.77 | 380,295 |
| Feb 09 2024 | 5.81 | 0.09 | 1.57% | 5.69 | 5.81 | 5.66 | 235,940 |
| Feb 08 2024 | 5.72 | 0.08 | 1.42% | 5.59 | 5.72 | 5.51 | 308,320 |
| Feb 07 2024 | 5.64 | -0.17 | -2.93% | 5.79 | 5.79 | 5.61 | 418,165 |
| Feb 06 2024 | 5.81 | 0.02 | 0.35% | 5.75 | 5.83 | 5.68 | 247,797 |
| Feb 05 2024 | 5.79 | -0.08 | -1.36% | 5.79 | 5.88 | 5.70 | 208,919 |
| Feb 02 2024 | 5.87 | -0.21 | -3.45% | 5.98 | 6.0745 | 5.83 | 269,508 |
| Feb 01 2024 | 6.08 | 0.06 | 1.00% | 6.08 | 6.15 | 5.96 | 289,672 |
| Jan 31 2024 | 6.02 | -0.11 | -1.79% | 6.08 | 6.18 | 6.02 | 264,890 |
| Jan 30 2024 | 6.13 | -0.05 | -0.81% | 6.19 | 6.23 | 6.09 | 143,531 |
| Jan 29 2024 | 6.18 | -0.02 | -0.32% | 6.13 | 6.21 | 6.04 | 275,006 |
