Arrhythmia Research Technology Inc. Historical Stock Prices

HRT 
$6.81
*  
0.08
1.19%
Get HRT Alerts
*Delayed - data as of Jun. 3, 2015 12:48 ET  -  Find a broker to begin trading HRT now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    HRT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48 N/A  6.81  6.66  6.81 200
06/02/2015 6.6019 6.7381 6.58 6.73 9,096
06/01/2015 6.64 6.78 6.6 6.78 7,183
05/29/2015 6.27 6.65 6.05 6.6 11,234
05/28/2015 6.26 6.34 6.25 6.2901 5,300
05/27/2015 6.25 6.35 6.18 6.21 10,517
05/26/2015 6.3 6.38 6.088 6.26 11,573
05/22/2015 6.28 6.38 6.22 6.22 626
05/21/2015 6.379 6.38 6.244 6.38 1,372
05/20/2015 6.26 6.38 6.24 6.38 5,220
05/19/2015 6.2119 6.39 6.2119 6.38 300
05/18/2015 6.39 6.55 6.33 6.39 600
05/15/2015 6.25 6.39 6.11 6.32 2,960
05/14/2015 6.5 6.63 6.04 6.42 12,429
05/13/2015 6.45 6.48 6.22 6.386 3,700
05/12/2015 6.31 6.5 6.3 6.49 2,610
05/11/2015 6.567 6.5895 6.41 6.5499 4,100
05/08/2015 6.61 6.61 6.24 6.56 13,100
05/07/2015 6.482 6.62 6.16 6.41 8,804
05/06/2015 6.43 6.5 6.3 6.45 5,815
05/05/2015 6.56 6.69 6.56 6.68 603
05/04/2015 6.55 6.7 6.41 6.7 35,870
05/01/2015 6.754 6.85 6.7 6.7 3,800
04/30/2015 6.81 6.85 6.46 6.83 4,000
04/29/2015 6.61 6.87 6.58 6.87 1,600
04/28/2015 6.89 6.89 6.78 6.86 1,687
04/27/2015 6.9 6.98 6.6 6.88 5,720
04/24/2015 6.9 6.934 6.85 6.9 3,318
04/23/2015 6.87 6.94 6.86 6.94 3,200
04/22/2015 6.76 6.89 6.49 6.88 9,712
04/21/2015 6.8 6.83 6.8 6.83 3,457
04/20/2015 6.77 6.8 6.5 6.8 7,491
04/17/2015 6.55 6.99 6.53 6.79 11,355
04/16/2015 7 7 7 7 300
04/15/2015 6.78 7.07 6.75 7.07 2,908
04/14/2015 7.09 7.09 6.761 7.09 800
04/13/2015 7.1 7.1 7.1 7.1 00
04/10/2015 7.17 7.17 6.8 7.1 6,309
04/09/2015 7.12 7.26 7.12 7.26 447
04/08/2015 6.89 7.25 6.89 7.25 1,270
04/07/2015 7.12 7.2999 6.86 7.18 4,899
04/06/2015 7.191 7.35 6.8 7.35 1,577
04/02/2015 7.04 7.27 7.03 7.27 1,371
04/01/2015 7.04 7.04 7.0399 7.0399 1,018
03/31/2015 7.04 7.25 6.714 7.25 4,041
03/30/2015 6.5101 6.98 6.5101 6.92 2,819
03/27/2015 7.03 7.04 6.65 7.04 1,262
03/26/2015 6.58 7.04 6.58 7.04 423
03/25/2015 6.97 7.05 6.762 7.02 4,180
03/24/2015 6.75 6.9387 6.75 6.9387 4,361
03/23/2015 6.65 6.8492 6.582 6.7001 7,404
03/20/2015 6.55 6.71 6.3 6.3 3,822
03/19/2015 6.52 6.72 6.31 6.71 6,275
03/18/2015 6.8399 6.8399 6.676 6.74 401
03/17/2015 6.64 6.95 6.63 6.69 4,891
03/16/2015 7.31 7.32 6.68 6.8 25,471
03/13/2015 7.4 7.44 7.2 7.44 2,784
03/12/2015 7.39 7.4 7.26 7.4 1,844
03/11/2015 7.6499 7.6499 7.4 7.4 1,104
03/10/2015 7.4092 7.61 7.4092 7.61 2,270
03/09/2015 7.47 7.58 7.39 7.5 4,550
03/06/2015 7.48 7.61 7.43 7.49 1,609
03/05/2015 7.4 7.6299 7.4 7.48 2,173
03/04/2015 7.53 7.62 7.32 7.5 934
03/03/2015 7.6 7.61 7.4 7.47 8,275
03/02/2015 7.61 7.61 7.38 7.58 697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?