Arrhythmia Research Technology Inc. Historical Stock Prices

HRT 
$7.48
*  
0.02
0.27%
Get HRT Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading HRT now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    HRT Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  7.43  7.6299  7.40  7.48 2,173
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
02/27/2015 7.4 7.6297 7.39 7.58 1,907
02/26/2015 7.38 7.64 7.38 7.5999 4,736
02/25/2015 7.64 7.64 7.504 7.6 2,066
02/24/2015 7.52 7.65 7.5 7.58 6,455
02/23/2015 7.51 7.68 7.51 7.65 484
02/20/2015 7.65 7.68 7.5625 7.68 2,035
02/19/2015 7.73 7.73 7.51 7.6899 6,320
02/18/2015 7.69 7.73 7.61 7.61 2,210
02/17/2015 7.7 7.7 7.67 7.6899 885
02/13/2015 7.65 7.7099 7.64 7.7099 3,440
02/12/2015 7.622 7.7 7.6 7.65 2,701
02/11/2015 7.665 7.72 7.66 7.7099 4,325
02/10/2015 7.55 7.695 7.54 7.695 1,195
02/09/2015 7.49 7.6997 7.49 7.68 2,367
02/06/2015 7.5601 7.7 7.5601 7.7 2,120
02/05/2015 7.73 7.73 7.58 7.58 467
02/04/2015 7.7299 7.7299 7.57 7.57 2,422
02/03/2015 7.72 7.72 7.55 7.7 2,137
02/02/2015 7.73 7.74 7.55 7.57 601
01/30/2015 7.68 7.69 7.68 7.69 219
01/29/2015 7.64 7.7 7.52 7.6897 2,625
01/28/2015 7.62 7.71 7.3801 7.7 3,984
01/27/2015 7.38 7.72 7.38 7.71 805
01/26/2015 7.74 7.74 7.53 7.53 802
01/23/2015 7.5 7.5799 7.38 7.5799 3,929
01/22/2015 7.65 7.65 7.25 7.57 40,392
01/21/2015 7.61 7.74 7.61 7.74 2,689
01/20/2015 7.71 7.74 7.6 7.74 3,721
01/16/2015 7.74 7.74 7.68 7.71 500
01/15/2015 7.67 7.74 7.5701 7.739 2,450
01/14/2015 7.71 7.71 7.71 7.71 00
01/13/2015 7.5601 7.725 7.5601 7.71 4,384
01/12/2015 7.69 7.74 7.5618 7.739 6,260
01/09/2015 7.74 7.79 7.6 7.74 3,390
01/08/2015 7.64 7.79 7.59 7.7899 4,674
01/07/2015 7.75 7.7756 7.703 7.7756 1,070
01/06/2015 7.7 7.75 7.7 7.7397 1,400
01/05/2015 7.74 7.7797 7.62 7.77 4,261
01/02/2015 7.66 7.77 7.66 7.76 2,200
12/31/2014 7.8674 7.8699 7.6 7.7 11,283
12/30/2014 7.56 7.95 7.56 7.95 6,913
12/29/2014 7.66 7.9 7.55 7.9 11,949
12/26/2014 7.79 7.79 7.5726 7.74 1,308
12/24/2014 7.79 7.7999 7.62 7.7397 8,309
12/23/2014 7.76 7.8897 7.55 7.7 5,929
12/22/2014 7.69 7.87 7.5101 7.69 4,065
12/19/2014 7.77 7.77 7.68 7.7 1,393
12/18/2014 7.84 7.84 7.35 7.74 5,239
12/17/2014 7.3101 7.66 7.3101 7.66 5,926
12/16/2014 7.38 7.66 7.38 7.6599 5,244
12/15/2014 7.65 7.7 7.65 7.66 1,624
12/12/2014 7.27 7.7 7.26 7.66 15,000
12/11/2014 7.29 7.45 7.26 7.44 9,466
12/10/2014 7.35 7.35 7.1501 7.3499 12,545
12/09/2014 7.255 7.3482 7.1614 7.3482 2,869
12/08/2014 7.23 7.35 7.17 7.33 1,610
12/05/2014 7.32 7.35 7.2603 7.34 3,479
*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?