Arrhythmia Research Technology Inc. Historical Stock Prices

HRT 
$6.29
*  
0.11
1.78%
Get HRT Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading HRT now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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 N/A  6.29  6.11  6.29 400
08/31/2015 6.11 6.29 6.11 6.29 400
08/28/2015 6.2 6.29 6.18 6.18 4,460
08/27/2015 6.1301 6.29 6.0801 6.29 4,100
08/26/2015 6.29 6.29 6.03 6.1799 6,133
08/25/2015 6.32 6.35 6.02 6.29 20,399
08/24/2015 6.03 6.34 5.97 6.33 7,801
08/21/2015 6.2 6.35 6.19 6.335 8,391
08/20/2015 6.31 6.39 6.3 6.39 1,502
08/19/2015 6.3001 6.39 6.3001 6.39 1,917
08/18/2015 6.2001 6.39 6.2001 6.39 1,800
08/17/2015 6.33 6.4 6.33 6.4 349
08/14/2015 6.23 6.4 6.02 6.4 4,401
08/13/2015 6.37 6.37 6.37 6.37 00
08/12/2015 6.3799 6.3799 6.244 6.37 500
08/11/2015 6.38 6.38 6.38 6.38 00
08/10/2015 6.3 6.38 6.3 6.38 400
08/07/2015 6.47 6.47 6.22 6.44 4,165
08/06/2015 6.28 6.45 6.274 6.45 963
08/05/2015 6.32 6.45 6.26 6.4 6,322
08/04/2015 6.22 6.44 6.21 6.44 2,286
08/03/2015 6.25 6.38 6.25 6.37 2,824
07/31/2015 6.35 6.38 6.35 6.37 2,013
07/30/2015 6.24 6.39 6.22 6.374 9,426
07/29/2015 6.23 6.365 6.21 6.365 2,000
07/28/2015 6.256 6.35 6.23 6.35 3,478
07/27/2015 6.23 6.37 6.23 6.35 3,316
07/24/2015 6.27 6.37 6.07 6.37 7,625
07/23/2015 6.25 6.43 6.25 6.42 1,065
07/22/2015 6.13 6.42 6.1295 6.38 9,409
07/21/2015 6.248 6.25 6.08 6.24 6,052
07/20/2015 6.27 6.47 6.11 6.25 9,440
07/17/2015 6.42 6.42 6.42 6.42 300
07/16/2015 6.391 6.46 6.39 6.4599 3,745
07/15/2015 6.26 6.41 6.24 6.37 1,000
07/14/2015 6.25 6.4 6.25 6.4 512
07/13/2015 6.27 6.405 6.2501 6.405 1,600
07/10/2015 6.42 6.42 6.42 6.42 327
07/09/2015 6.3999 6.42 6.2849 6.42 1,943
07/08/2015 6.4 6.4 6.4 6.4 00
07/07/2015 6.32 6.4 6.32 6.4 3,802
07/06/2015 6.2294 6.38 6.2294 6.38 310
07/02/2015 6.38 6.38 6.38 6.38 100
07/01/2015 6.26 6.3899 6.2001 6.2201 2,725
06/30/2015 6.389 6.39 6.27 6.27 1,804
06/29/2015 6.21 6.39 6.21 6.37 1,608
06/26/2015 6.38 6.38 6.38 6.38 108
06/25/2015 6.36 6.36 6.34 6.34 456
06/24/2015 6.22 6.245 6.22 6.245 400
06/23/2015 6.25 6.38 6.16 6.24 6,334
06/22/2015 6.28 6.39 6.25 6.25 742
06/19/2015 6.24 6.3999 6.24 6.28 8,467
06/18/2015 6.37 6.38 6.37 6.38 214
06/17/2015 6.25 6.3899 6.25 6.3899 1,452
06/16/2015 6.397 6.397 6.28 6.372 2,930
06/15/2015 6.4999 6.4999 6.29 6.3999 2,315
06/12/2015 6.37 6.49 6.34 6.49 2,500
06/11/2015 6.39 6.5 6.35 6.44 3,699
06/10/2015 6.52 6.54 6.24 6.54 6,095
06/09/2015 6.445 6.445 6.25 6.39 3,420
06/08/2015 6.4 6.472 6.33 6.33 4,192
06/05/2015 6.43 6.58 6.4 6.58 5,286
06/04/2015 6.6 6.6 6.5001 6.59 1,314
06/03/2015 6.66 6.81 6.45 6.7 3,320
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
*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?