Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 31.1642 | 0.06 | 0.21% | 31.13 | 31.1642 | 31.13 | 23 |
| Dec 23 2024 | 31.10 | 0.25 | 0.79% | 30.80 | 31.10 | 30.80 | 293 |
| Dec 20 2024 | 30.855 | 0.11 | 0.36% | 30.54 | 30.935 | 30.54 | 250 |
| Dec 19 2024 | 30.7444 | -0.09 | -0.30% | 30.79 | 30.82 | 30.7444 | 505 |
| Dec 18 2024 | 30.8369 | -0.67 | -2.14% | 31.52 | 31.549 | 30.8369 | 3,331 |
| Dec 17 2024 | 31.511 | 0.16 | 0.50% | 31.44 | 31.58 | 31.44 | 2,996 |
| Dec 16 2024 | 31.3553 | -0.08 | -0.24% | 31.5302 | 31.63 | 31.3553 | 549 |
| Dec 13 2024 | 31.4305 | -0.09 | -0.28% | 31.36 | 31.4305 | 31.36 | 187 |
| Dec 12 2024 | 31.5196 | -0.33 | -1.04% | 31.525 | 31.5537 | 31.5196 | 713 |
| Dec 11 2024 | 31.8493 | 0.05 | 0.16% | 31.82 | 31.8493 | 31.82 | 167 |
| Dec 10 2024 | 31.7984 | -0.02 | -0.08% | 31.85 | 31.85 | 31.7984 | 203 |
| Dec 09 2024 | 31.823 | 0.01 | 0.04% | 31.78 | 31.823 | 31.78 | 424 |
| Dec 06 2024 | 31.8116 | 0.00 | -0.01% | 31.88 | 31.90 | 31.775 | 829 |
| Dec 05 2024 | 31.8149 | -0.17 | -0.54% | 31.84 | 31.84 | 31.8149 | 461 |
| Dec 04 2024 | 31.9868 | -0.03 | -0.11% | 32.05 | 32.05 | 31.98 | 512 |
| Dec 03 2024 | 32.0213 | -0.02 | -0.06% | 32.01 | 32.0801 | 32.01 | 338 |
| Dec 02 2024 | 32.0416 | 0.02 | 0.08% | 32.07 | 32.07 | 31.9605 | 900 |
| Nov 29 2024 | 32.0173 | 0.15 | 0.47% | 31.94 | 32.0173 | 31.94 | 28 |
| Nov 27 2024 | 31.8668 | 0.12 | 0.38% | 31.92 | 31.93 | 31.8668 | 2,258 |
| Nov 26 2024 | 31.7457 | 0.09 | 0.27% | 31.70 | 31.7457 | 31.70 | 321 |
| Nov 25 2024 | 31.66 | 0.30 | 0.94% | 31.57 | 31.68 | 31.57 | 1,928 |
| Nov 22 2024 | 31.365 | 0.21 | 0.67% | 30.72 | 31.40 | 30.72 | 778 |
| Nov 21 2024 | 31.1553 | 0.07 | 0.24% | 31.08 | 31.1553 | 30.91 | 30 |
| Nov 20 2024 | 31.0817 | 0.05 | 0.16% | 31.10 | 31.10 | 30.94 | 793 |
| Nov 19 2024 | 31.0324 | 0.00 | 0.00% | 30.77 | 31.0501 | 30.77 | 1,038 |
| Nov 18 2024 | 31.0331 | 0.06 | 0.20% | 30.94 | 31.035 | 30.94 | 971 |
| Nov 15 2024 | 30.9726 | -0.39 | -1.23% | 31.13 | 31.13 | 30.9584 | 2,342 |
| Nov 14 2024 | 31.3585 | -0.37 | -1.16% | 31.3585 | 31.3585 | 31.3585 | 39 |
| Nov 13 2024 | 31.7258 | -0.06 | -0.20% | 31.81 | 31.81 | 31.7258 | 647 |
| Nov 12 2024 | 31.79 | -0.40 | -1.24% | 32.05 | 32.05 | 31.79 | 5,932 |
| Nov 11 2024 | 32.19 | 0.12 | 0.39% | 32.31 | 32.31 | 32.19 | 1,698 |
| Nov 08 2024 | 32.0662 | -0.07 | -0.20% | 32.0662 | 32.0662 | 32.0662 | 56 |
| Nov 07 2024 | 32.1318 | 0.34 | 1.05% | 31.98 | 32.14 | 31.98 | 6,778 |
| Nov 06 2024 | 31.7964 | -0.13 | -0.40% | 31.7964 | 31.7964 | 31.7964 | 190 |
| Nov 05 2024 | 31.925 | 0.11 | 0.36% | 31.35 | 31.925 | 31.35 | 306 |
| Nov 04 2024 | 31.8105 | -0.05 | -0.15% | 32.01 | 32.02 | 31.77 | 1,340 |
| Nov 01 2024 | 31.8582 | 0.04 | 0.12% | 31.94 | 32.04 | 31.8582 | 7,312 |
| Oct 31 2024 | 31.82 | -0.14 | -0.43% | 31.91 | 31.91 | 31.82 | 543 |
| Oct 30 2024 | 31.9559 | -0.10 | -0.31% | 31.90 | 31.9559 | 31.90 | 103 |
| Oct 29 2024 | 32.054 | -0.01 | -0.04% | 32.054 | 32.054 | 32.054 | 111 |
| Oct 28 2024 | 32.0656 | 0.10 | 0.32% | 32.05 | 32.0656 | 32.05 | 201 |
| Oct 25 2024 | 31.9633 | -0.10 | -0.31% | 32.19 | 32.19 | 31.96 | 326 |
| Oct 24 2024 | 32.0641 | -0.13 | -0.41% | 32.12 | 32.12 | 32.0641 | 35 |
| Oct 23 2024 | 32.1949 | -0.19 | -0.58% | 32.26 | 32.26 | 32.1949 | 388 |
| Oct 22 2024 | 32.3829 | -0.02 | -0.07% | 32.40 | 32.40 | 32.3829 | 110 |
| Oct 21 2024 | 32.4054 | -0.43 | -1.32% | 32.73 | 32.73 | 32.4054 | 338 |
| Oct 18 2024 | 32.8385 | 0.18 | 0.56% | 32.85 | 32.85 | 32.8385 | 13 |
| Oct 17 2024 | 32.6546 | -0.28 | -0.84% | 32.70 | 32.72 | 32.6546 | 1,452 |
| Oct 16 2024 | 32.9317 | 0.20 | 0.61% | 32.71 | 32.9317 | 32.71 | 10 |
| Oct 15 2024 | 32.7322 | -0.25 | -0.77% | 32.74 | 32.86 | 32.7101 | 479 |
| Oct 14 2024 | 32.985 | 0.22 | 0.67% | 32.985 | 32.985 | 32.985 | 10 |
| Oct 11 2024 | 32.7644 | 0.21 | 0.66% | 32.6324 | 32.7644 | 32.6324 | 619 |
| Oct 10 2024 | 32.5498 | -0.17 | -0.52% | 32.62 | 32.62 | 32.5498 | 350 |
| Oct 09 2024 | 32.7184 | 0.23 | 0.69% | 32.38 | 32.7184 | 32.38 | 157 |
| Oct 08 2024 | 32.4929 | 0.13 | 0.41% | 32.40 | 32.4929 | 32.40 | 1,772 |
| Oct 07 2024 | 32.3608 | -0.24 | -0.75% | 32.57 | 32.6099 | 32.3608 | 460 |
| Oct 04 2024 | 32.6056 | 0.11 | 0.34% | 32.48 | 32.6056 | 32.44 | 839 |
| Oct 03 2024 | 32.494 | -0.30 | -0.91% | 32.59 | 32.59 | 32.4801 | 202 |
| Oct 02 2024 | 32.7933 | -0.13 | -0.38% | 32.7213 | 32.804 | 32.7213 | 272 |
| Oct 01 2024 | 32.9183 | -0.18 | -0.55% | 32.93 | 32.93 | 32.80 | 290 |
| Sep 30 2024 | 33.101 | 0.07 | 0.22% | 34.68 | 34.68 | 33.101 | 164 |
| Sep 27 2024 | 33.0277 | -0.03 | -0.08% | 32.98 | 33.129 | 32.98 | 289 |
| Sep 26 2024 | 33.0527 | 0.14 | 0.42% | 33.00 | 33.0527 | 33.00 | 22 |
