ARRHYTHMIA RESEARCH TECHNOLOGY (NY: HRT)
6.340 USD  -0.040 (-0.63%)
Streaming Delayed Price  /  Updated: 3:00 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 6.880 7.040 6.780 7.000 1,874 +0.02(+0.29%)
Aug 29, 2014 6.980 6.980 6.980 0 -0.07(-0.94%)
Aug 28, 2014 7.060 7.060 6.950 7.046 2,772 -0.02(-0.34%)
Aug 27, 2014 6.810 7.070 6.810 7.070 3,900 +0.10(+1.43%)
Aug 26, 2014 7.020 6.820 6.970 9,422 +0.08(+1.16%)
Aug 25, 2014 6.900 7.100 6.540 6.890 12,498 -0.11(-1.57%)
Aug 22, 2014 7.030 7.100 7.030 7.000 10,104 -0.09(-1.27%)
Aug 21, 2014 7.210 7.210 6.960 7.090 18,016 -0.09(-1.25%)
Aug 20, 2014 7.250 7.530 7.170 7.180 15,006 -0.07(-0.97%)
Aug 19, 2014 7.258 7.258 7.140 7.250 15,933 -0.08(-1.09%)
Aug 18, 2014 7.400 7.500 7.170 7.330 21,394 +0.06(+0.83%)
Aug 15, 2014 7.150 7.500 7.150 7.270 13,623 -0.02(-0.27%)
Aug 14, 2014 7.410 7.410 7.110 7.290 22,015 +0.04(+0.55%)
Aug 13, 2014 7.270 7.004 7.250 111,342 +0.29(+4.17%)
Aug 12, 2014 6.970 7.000 6.910 6.960 4,789 -0.02(-0.29%)
Aug 11, 2014 6.800 6.980 6.780 6.980 8,489 +0.10(+1.45%)
Aug 08, 2014 6.920 7.000 6.860 6.880 18,049 +0.06(+0.88%)
Aug 07, 2014 6.640 6.820 6.640 6.820 1,287 -0.01(-0.15%)
Aug 06, 2014 6.620 6.840 6.620 6.830 756 +0.08(+1.19%)
Aug 05, 2014 6.720 6.840 6.620 6.750 5,358 +0.03(+0.45%)
Aug 04, 2014 6.830 6.830 6.710 6.720 3,964 -0.11(-1.57%)
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