ARRHYTHMIA RESEARCH TECHNOLOGY (NY: HRT)
7.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 7.180 7.180 7.110 7.180 4,181 +0.00(+0.00%)
Nov 25, 2014 7.180 7.180 7.140 7.180 626 +0.03(+0.42%)
Nov 24, 2014 7.180 7.180 7.080 7.150 4,375 +0.17(+2.44%)
Nov 21, 2014 6.900 7.020 6.800 6.980 6,751 +0.03(+0.43%)
Nov 20, 2014 6.230 7.020 6.230 6.950 18,019 +0.50(+7.75%)
Nov 19, 2014 6.350 6.450 6.350 6.450 11,895 +0.02(+0.31%)
Nov 18, 2014 6.430 6.430 6.331 6.430 3,376 +0.01(+0.16%)
Nov 17, 2014 6.430 6.430 6.420 6.420 1,834 -0.01(-0.16%)
Nov 14, 2014 6.398 6.430 6.210 6.430 2,634 +0.00(+0.00%)
Nov 13, 2014 6.280 6.430 6.190 6.430 3,388 +0.03(+0.47%)
Nov 12, 2014 6.170 6.440 6.170 6.400 8,646 +0.00(+0.00%)
Nov 11, 2014 6.300 6.400 6.220 6.400 909 -0.03(-0.47%)
Nov 10, 2014 6.440 6.440 6.220 6.430 2,771 -0.01(-0.16%)
Nov 06, 2014 6.440 211 +0.00(+0.00%)
Nov 05, 2014 6.440 6.440 6.440 6.440 434 +0.00(+0.01%)
Nov 04, 2014 6.440 6.450 6.350 6.439 3,425 +0.02(+0.30%)
Nov 03, 2014 6.400 6.435 6.400 6.420 2,079 -0.03(-0.47%)
Oct 31, 2014 6.410 6.450 6.190 6.450 6,952 +0.01(+0.16%)
Oct 30, 2014 6.300 6.440 6.100 6.440 5,860 +0.10(+1.58%)
Oct 28, 2014 6.340 6.340 6.340 0 -0.02(-0.31%)
Oct 27, 2014 6.170 6.360 6.360 6.360 2,611 +0.00(+0.00%)
Oct 24, 2014 6.360 6.370 6.360 6.360 896 -0.11(-1.70%)
Oct 23, 2014 6.171 6.470 6.160 6.470 3,418 +0.09(+1.41%)
Oct 22, 2014 6.500 6.550 6.100 6.380 8,909 -0.09(-1.42%)
Oct 21, 2014 6.610 6.670 6.120 6.472 14,045 -0.14(-2.09%)
Oct 20, 2014 6.510 6.790 6.500 6.610 8,936 +0.20(+3.12%)
Oct 17, 2014 6.380 6.580 6.210 6.410 20,660 +0.20(+3.17%)
Oct 16, 2014 5.630 6.250 5.500 6.213 9,942 +0.32(+5.48%)
Oct 15, 2014 6.329 5.830 5.890 17,436 -0.44(-6.94%)
Oct 14, 2014 6.130 6.330 6.081 6.329 4,142 +0.04(+0.62%)
Oct 13, 2014 6.260 6.380 6.060 6.290 2,886 -0.08(-1.26%)
Oct 10, 2014 6.170 6.370 6.040 6.370 8,001 +0.02(+0.32%)
Oct 09, 2014 6.250 6.350 6.170 6.350 1,869 +0.17(+2.75%)
Oct 08, 2014 6.080 6.350 6.080 6.180 3,318 -0.20(-3.13%)
Oct 07, 2014 6.440 6.440 6.130 6.380 5,340 -0.06(-0.93%)
Oct 06, 2014 6.470 6.470 6.160 6.440 2,375 +0.11(+1.74%)
Oct 03, 2014 6.280 6.604 6.280 6.330 8,798 +0.03(+0.48%)
Oct 02, 2014 6.330 6.390 6.080 6.300 14,257 -0.23(-3.52%)
Oct 01, 2014 6.380 6.720 6.300 6.530 11,999 -0.11(-1.66%)
Sep 30, 2014 6.860 6.939 6.490 6.640 16,266 -0.35(-5.02%)
Sep 29, 2014 7.000 7.150 6.880 6.991 5,627 -0.16(-2.22%)
Sep 26, 2014 7.420 7.420 7.000 7.150 16,241 -0.04(-0.56%)
Sep 25, 2014 6.929 7.190 6.900 7.190 30,765 +0.19(+2.71%)
Sep 24, 2014 6.892 7.000 6.870 7.000 10,456 -0.05(-0.71%)
Sep 23, 2014 7.050 7.050 7.050 7.050 220 +0.05(+0.71%)
Sep 22, 2014 7.080 7.090 6.890 7.000 9,633 -0.25(-3.45%)
Sep 19, 2014 7.230 7.250 7.110 7.250 2,470 +0.01(+0.14%)
Sep 18, 2014 7.230 7.250 7.140 7.240 3,420 -0.01(-0.14%)
Sep 17, 2014 7.195 7.250 7.060 7.250 6,493 +0.05(+0.69%)
Sep 16, 2014 6.840 7.200 6.840 7.200 15,945 +0.24(+3.45%)
Sep 15, 2014 6.860 6.970 6.830 6.960 11,158 +0.01(+0.14%)
Sep 12, 2014 6.820 6.950 6.810 6.950 6,840 +0.07(+1.02%)
Sep 11, 2014 7.000 7.010 6.750 6.880 4,694 -0.16(-2.27%)
Sep 10, 2014 6.950 7.040 6.950 7.040 5,319 -0.01(-0.14%)
Sep 09, 2014 6.790 7.050 6.790 7.050 1,094 +0.07(+1.00%)
Sep 08, 2014 7.000 7.000 6.740 6.980 3,421 +0.14(+2.05%)
Sep 05, 2014 6.840 6.840 6.650 6.840 2,252 -0.01(-0.15%)
Sep 04, 2014 7.000 6.770 6.850 11,155 -0.14(-2.00%)
Sep 03, 2014 6.990 6.850 6.990 7,866 -0.01(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here