ARRHYTHMIA RESEARCH TECHNOLOGY (NY: HRT)
6.180 USD  -0.110 (-1.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.200 6.290 6.180 6.180 4,460 -0.11(-1.75%)
Aug 27, 2015 6.130 6.290 6.080 6.290 4,100 +0.11(+1.78%)
Aug 26, 2015 6.290 6.290 6.030 6.180 6,133 -0.11(-1.75%)
Aug 25, 2015 6.320 6.350 6.020 6.290 20,399 -0.04(-0.63%)
Aug 24, 2015 6.030 6.340 5.970 6.330 7,801 -0.00(-0.08%)
Aug 21, 2015 6.200 6.350 6.190 6.335 8,391 -0.05(-0.86%)
Aug 20, 2015 6.310 6.390 6.300 6.390 1,502 +0.00(+0.00%)
Aug 19, 2015 6.300 6.390 6.300 6.390 1,917 +0.00(+0.00%)
Aug 18, 2015 6.200 6.390 6.200 6.390 1,800 -0.01(-0.16%)
Aug 17, 2015 6.330 6.400 6.330 6.400 349 +0.00(+0.00%)
Aug 14, 2015 6.230 6.400 6.020 6.400 4,401 +0.03(+0.47%)
Aug 12, 2015 6.370 36 -0.01(-0.16%)
Aug 10, 2015 6.380 6.380 6.380 0 -0.06(-0.93%)
Aug 07, 2015 6.470 6.470 6.220 6.440 4,165 -0.01(-0.16%)
Aug 06, 2015 6.280 6.450 6.274 6.450 963 +0.05(+0.78%)
Aug 05, 2015 6.320 6.450 6.260 6.400 6,322 -0.04(-0.62%)
Aug 04, 2015 6.220 6.440 6.210 6.440 2,286 +0.07(+1.10%)
Aug 03, 2015 6.250 6.380 6.250 6.370 2,824 +0.00(+0.00%)
Jul 31, 2015 6.350 6.380 6.350 6.370 2,013 -0.00(-0.06%)
Jul 30, 2015 6.240 6.390 6.220 6.374 9,426 +0.01(+0.14%)
Jul 29, 2015 6.230 6.365 6.210 6.365 2,000 +0.02(+0.24%)
Jul 28, 2015 6.256 6.350 6.230 6.350 3,478 +0.00(+0.00%)
Jul 27, 2015 6.230 6.370 6.230 6.350 3,316 -0.02(-0.31%)
Jul 24, 2015 6.270 6.370 6.070 6.370 7,625 -0.05(-0.78%)
Jul 23, 2015 6.250 6.430 6.250 6.420 1,065 +0.04(+0.63%)
Jul 22, 2015 6.130 6.420 6.130 6.380 9,409 +0.14(+2.24%)
Jul 21, 2015 6.248 6.250 6.080 6.240 6,052 -0.01(-0.16%)
Jul 20, 2015 6.270 6.470 6.110 6.250 9,440 -0.17(-2.65%)
Jul 17, 2015 6.420 6.420 6.420 6.420 300 -0.04(-0.62%)
Jul 16, 2015 6.391 6.460 6.390 6.460 3,745 +0.09(+1.41%)
Jul 15, 2015 6.260 6.410 6.240 6.370 1,000 -0.03(-0.47%)
Jul 14, 2015 6.250 6.400 6.250 6.400 512 -0.00(-0.08%)
Jul 13, 2015 6.270 6.405 6.250 6.405 1,600 -0.01(-0.23%)
Jul 10, 2015 6.420 6.420 6.420 6.420 327 +0.00(+0.00%)
Jul 09, 2015 6.400 6.420 6.285 6.420 1,943 +0.02(+0.31%)
Jul 07, 2015 6.400 10 +0.02(+0.31%)
Jul 06, 2015 6.229 6.380 6.229 6.380 310 +0.00(+0.00%)
Jul 02, 2015 6.380 6.380 6.380 0 +0.16(+2.57%)
Jul 01, 2015 6.260 6.390 6.200 6.220 2,725 -0.05(-0.80%)
Jun 30, 2015 6.389 6.390 6.270 6.270 1,804 -0.10(-1.57%)
Jun 29, 2015 6.210 6.390 6.210 6.370 1,608 -0.01(-0.16%)
Jun 26, 2015 6.380 6.380 6.380 6.380 108 +0.04(+0.63%)
Jun 25, 2015 6.360 6.360 6.340 6.340 456 +0.09(+1.52%)
Jun 24, 2015 6.220 6.245 6.220 6.245 400 +0.00(+0.08%)
Jun 23, 2015 6.250 6.380 6.160 6.240 6,334 -0.01(-0.16%)
Jun 22, 2015 6.280 6.390 6.250 6.250 742 -0.03(-0.48%)
Jun 19, 2015 6.240 6.400 6.240 6.280 8,467 -0.10(-1.57%)
Jun 18, 2015 6.370 6.380 6.370 6.380 214 -0.01(-0.15%)
Jun 17, 2015 6.250 6.390 6.250 6.390 1,452 +0.02(+0.28%)
Jun 16, 2015 6.397 6.397 6.280 6.372 2,930 -0.03(-0.44%)
Jun 15, 2015 6.500 6.490 6.290 6.400 2,315 -0.09(-1.39%)
Jun 12, 2015 6.370 6.490 6.340 6.490 2,500 +0.05(+0.78%)
Jun 11, 2015 6.390 6.500 6.350 6.440 3,699 -0.10(-1.53%)
Jun 10, 2015 6.520 6.540 6.240 6.540 6,095 +0.15(+2.35%)
Jun 09, 2015 6.445 6.445 6.250 6.390 3,420 +0.06(+0.95%)
Jun 08, 2015 6.400 6.472 6.330 6.330 4,192 -0.25(-3.80%)
Jun 05, 2015 6.430 6.580 6.400 6.580 5,286 -0.01(-0.15%)
Jun 04, 2015 6.600 6.600 6.500 6.590 1,314 -0.11(-1.64%)
Jun 03, 2015 6.660 6.810 6.450 6.700 3,320 -0.03(-0.45%)
Jun 02, 2015 6.602 6.738 6.580 6.730 9,096 -0.05(-0.74%)
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