ARRHYTHMIA RESEARCH TECHNOLOGY (NY: HRT)
4.870 USD  -0.080 (-1.62%)
Streaming Delayed Price  /  Updated: 1:36 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 4.850 4.950 4.850 4.950 3,123 +0.05(+1.02%)
Apr 22, 2014 4.950 5.020 4.900 4.900 13,418 -0.11(-2.20%)
Apr 21, 2014 5.020 5.020 4.850 5.010 11,975 +0.00(+0.01%)
Apr 17, 2014 5.010 5.010 5.010 0 +0.11(+2.24%)
Apr 16, 2014 4.830 5.006 4.811 4.900 4,550 -0.06(-1.21%)
Apr 15, 2014 4.900 4.960 4.750 4.960 20,255 -0.01(-0.20%)
Apr 14, 2014 5.290 5.290 4.760 4.970 7,267 -0.03(-0.60%)
Apr 11, 2014 4.811 5.050 4.811 5.000 12,210 +0.00(+0.00%)
Apr 10, 2014 4.990 5.000 4.980 5.000 8,381 +0.00(+0.00%)
Apr 09, 2014 5.000 5.070 4.911 5.000 15,525 -0.12(-2.34%)
Apr 08, 2014 5.070 5.170 4.890 5.120 6,320 +0.14(+2.82%)
Apr 07, 2014 4.970 5.194 4.900 4.980 6,918 -0.10(-1.98%)
Apr 04, 2014 5.120 5.300 5.000 5.080 12,264 -0.02(-0.39%)
Apr 03, 2014 5.290 5.290 5.040 5.100 12,153 -0.06(-1.16%)
Apr 02, 2014 5.260 5.480 5.055 5.160 15,949 -0.09(-1.71%)
Apr 01, 2014 5.100 5.471 4.970 5.250 30,890 +0.09(+1.75%)
Mar 31, 2014 5.070 5.160 5.050 5.160 23,060 +0.11(+2.18%)
Mar 28, 2014 5.050 5.050 4.920 5.050 41,444 +0.05(+1.01%)
Mar 27, 2014 5.000 5.010 4.990 5.000 6,930 -0.00(-0.01%)
Mar 26, 2014 5.000 5.090 4.940 5.000 29,177 -0.02(-0.40%)
Mar 25, 2014 4.810 5.020 4.700 5.020 18,555 +0.22(+4.58%)
Mar 24, 2014 4.790 4.800 4.630 4.800 27,022 +0.15(+3.23%)
Mar 21, 2014 4.660 4.750 4.600 4.650 33,016 -0.13(-2.72%)
Mar 20, 2014 4.810 4.810 4.750 4.780 17,320 -0.01(-0.21%)
Mar 19, 2014 4.720 4.790 4.550 4.790 28,788 +0.01(+0.21%)
Mar 18, 2014 4.780 4.810 4.671 4.780 11,137 -0.03(-0.62%)
Mar 17, 2014 4.670 4.830 4.670 4.810 16,004 +0.17(+3.66%)
Mar 14, 2014 4.670 4.910 4.640 4.640 11,939 -0.25(-5.11%)
Mar 13, 2014 5.050 5.090 4.720 4.890 21,014 -0.21(-4.12%)
Mar 12, 2014 5.400 5.401 4.500 5.100 43,870 -0.33(-6.08%)
Mar 11, 2014 6.350 6.980 5.270 5.430 122,135 -0.96(-15.03%)
Mar 10, 2014 5.490 6.407 5.280 6.390 144,034 +1.04(+19.44%)
Mar 07, 2014 5.050 5.350 4.870 5.350 11,957 +0.34(+6.79%)
Mar 06, 2014 4.850 5.010 4.820 5.010 11,179 +0.22(+4.59%)
Mar 05, 2014 4.530 4.790 4.530 4.790 5,575 +0.14(+3.01%)
Mar 04, 2014 4.460 4.650 4.460 4.650 7,360 -0.00(-0.00%)
Mar 03, 2014 4.630 4.650 4.630 4.650 2,811 +0.02(+0.43%)
Feb 28, 2014 4.500 4.650 4.500 4.630 10,195 -0.02(-0.43%)
Feb 27, 2014 4.450 4.650 4.450 4.650 7,964 +0.01(+0.22%)
Feb 25, 2014 4.640 4.640 4.640 4.640 0 +0.04(+0.87%)
Feb 24, 2014 4.450 4.600 4.450 4.600 3,156 +0.15(+3.37%)
Feb 21, 2014 4.400 4.600 4.400 4.450 7,366 -0.10(-2.20%)
Feb 20, 2014 4.410 4.600 4.370 4.550 15,783 +0.05(+1.11%)
Feb 19, 2014 4.300 4.800 4.300 4.500 23,765 +0.10(+2.27%)
Feb 18, 2014 4.330 4.590 4.310 4.400 3,895 -0.12(-2.65%)
Feb 14, 2014 4.520 4.520 4.520 0 +0.05(+1.12%)
Feb 13, 2014 4.650 4.650 4.351 4.470 1,601 +0.02(+0.45%)
Feb 12, 2014 4.450 4.500 4.400 4.450 11,210 +0.04(+0.91%)
Feb 11, 2014 4.420 4.500 4.280 4.410 34,500 +0.05(+1.15%)
Feb 10, 2014 4.388 4.388 4.240 4.360 7,913 -0.01(-0.23%)
Feb 07, 2014 4.150 4.639 4.150 4.370 61,125 +0.17(+4.05%)
Feb 06, 2014 4.100 4.330 4.100 4.200 2,676 -0.10(-2.33%)
Feb 04, 2014 4.300 4.300 4.300 0 +0.02(+0.47%)
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