ARRHYTHMIA RESEARCH TECHNOLOGY (NY: HRT)
6.790 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 6.780 6.790 6.690 6.790 1,360 -0.01(-0.15%)
Jul 22, 2014 6.638 6.800 6.638 6.800 2,557 -0.04(-0.58%)
Jul 21, 2014 6.820 6.840 6.640 6.840 1,284 +0.02(+0.29%)
Jul 18, 2014 6.780 6.830 6.650 6.820 3,055 +0.05(+0.74%)
Jul 17, 2014 6.790 6.820 6.750 6.770 751 +0.12(+1.80%)
Jul 16, 2014 6.640 6.740 6.600 6.650 4,384 -0.08(-1.19%)
Jul 15, 2014 6.750 6.750 6.610 6.730 4,300 -0.02(-0.30%)
Jul 14, 2014 6.750 6.830 6.640 6.750 15,635 -0.10(-1.46%)
Jul 11, 2014 6.680 6.850 6.620 6.850 21,244 +0.07(+1.03%)
Jul 10, 2014 6.700 6.780 6.570 6.780 5,064 -0.01(-0.15%)
Jul 09, 2014 6.620 6.800 6.600 6.790 4,630 -0.01(-0.15%)
Jul 08, 2014 6.480 6.800 6.480 6.800 6,357 +0.22(+3.34%)
Jul 07, 2014 6.550 6.700 6.540 6.580 4,697 -0.12(-1.79%)
Jul 03, 2014 6.700 6.700 6.700 0 +0.07(+1.06%)
Jul 02, 2014 6.620 6.630 6.400 6.630 5,285 +0.07(+1.07%)
Jul 01, 2014 6.430 6.590 6.430 6.560 5,203 -0.08(-1.20%)
Jun 30, 2014 6.440 6.640 6.410 6.640 7,653 +0.24(+3.75%)
Jun 27, 2014 6.450 6.630 6.400 6.400 4,732 -0.11(-1.69%)
Jun 26, 2014 6.400 6.610 6.400 6.510 4,500 +0.01(+0.15%)
Jun 25, 2014 6.640 6.640 6.490 6.500 6,674 +0.00(+0.00%)
Jun 24, 2014 6.470 6.500 6.250 6.500 7,894 +0.19(+3.01%)
Jun 23, 2014 6.430 6.640 6.300 6.310 22,276 +0.08(+1.28%)
Jun 20, 2014 6.830 6.830 6.230 6.230 48,130 -0.61(-8.92%)
Jun 19, 2014 6.800 6.840 6.590 6.840 13,201 +0.05(+0.74%)
Jun 18, 2014 6.680 6.800 6.620 6.790 20,449 +0.13(+1.95%)
Jun 17, 2014 6.700 6.730 6.570 6.660 7,379 -0.09(-1.33%)
Jun 16, 2014 6.740 6.750 6.570 6.750 17,547 +0.00(+0.00%)
Jun 13, 2014 6.650 6.750 6.500 6.750 4,899 +0.11(+1.66%)
Jun 12, 2014 6.700 6.740 6.620 6.640 22,144 -0.01(-0.15%)
Jun 11, 2014 6.210 6.684 6.100 6.650 31,457 +0.25(+3.91%)
Jun 10, 2014 6.390 6.400 6.260 6.400 5,350 +0.05(+0.79%)
Jun 06, 2014 6.360 6.390 6.201 6.350 4,001 +0.00(+0.00%)
Jun 05, 2014 6.200 6.380 6.100 6.350 9,632 +0.19(+3.08%)
Jun 04, 2014 6.160 6.390 5.850 6.160 5,622 -0.20(-3.14%)
Jun 03, 2014 6.190 6.390 6.160 6.360 8,953 +0.03(+0.48%)
Jun 02, 2014 6.130 6.340 6.130 6.330 9,263 +0.03(+0.47%)
May 30, 2014 6.170 6.300 6.070 6.300 9,755 +0.05(+0.80%)
May 29, 2014 6.090 6.250 6.090 6.250 2,900 -0.05(-0.79%)
May 28, 2014 6.500 6.500 6.250 6.300 12,022 -0.20(-3.02%)
May 27, 2014 6.320 6.500 6.160 6.496 15,008 +0.12(+1.82%)
May 23, 2014 6.380 6.380 6.380 0 +0.27(+4.42%)
May 22, 2014 6.120 6.270 6.110 6.110 11,028 -0.01(-0.16%)
May 21, 2014 6.140 6.140 5.960 6.120 3,901 -0.02(-0.33%)
May 20, 2014 6.130 6.150 5.900 6.140 13,567 +0.14(+2.33%)
May 19, 2014 5.670 6.000 5.650 6.000 21,889 +0.13(+2.21%)
May 16, 2014 6.000 6.000 5.450 5.870 20,123 -0.03(-0.51%)
May 15, 2014 5.680 5.900 5.540 5.900 32,863 +0.26(+4.63%)
May 14, 2014 5.600 5.640 5.550 5.639 12,255 +0.05(+0.88%)
May 13, 2014 5.250 5.620 5.200 5.590 32,389 +0.40(+7.71%)
May 12, 2014 5.220 5.250 5.055 5.190 13,533 +0.02(+0.39%)
May 09, 2014 5.020 5.240 4.930 5.170 55,671 +0.44(+9.30%)
May 08, 2014 4.641 4.760 4.641 4.730 1,149 -0.02(-0.42%)
May 07, 2014 4.630 4.850 4.630 4.750 5,500 -0.05(-1.04%)
May 06, 2014 4.800 4.800 4.800 4.800 1,550 +0.10(+2.13%)
May 05, 2014 4.760 4.760 4.600 4.700 6,846 +0.04(+0.86%)
May 02, 2014 4.650 4.870 4.600 4.660 11,484 -0.22(-4.51%)
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