High-Trend International ... (HTCO)
NASDAQ: HTCO
· Real-Time Price · USD
7.67
1.09 (16.56%)
At close: Sep 09, 2025, 3:59 PM
7.70
0.45%
After-hours: Sep 09, 2025, 04:35 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.80 | 7.67 | 6.70 | 7.67 | 7.67 | 16.57% | 22,736 |
| Sep 8, 2025 | 7.15 | 7.26 | 6.40 | 6.58 | 6.58 | -10.23% | 26,277 |
| Sep 5, 2025 | 7.88 | 7.88 | 7.29 | 7.33 | 7.33 | -4.31% | 11,800 |
| Sep 4, 2025 | 7.99 | 8.32 | 7.20 | 7.66 | 7.66 | 0.13% | 33,435 |
| Sep 3, 2025 | 7.73 | 7.99 | 7.14 | 7.65 | 7.65 | -0.52% | 52,615 |
| Sep 2, 2025 | 9.10 | 9.11 | 7.42 | 7.69 | 7.69 | -17.13% | 60,386 |
| Aug 29, 2025 | 10.92 | 11.09 | 8.68 | 9.28 | 9.28 | -17.58% | 122,579 |
| Aug 28, 2025 | 12.66 | 12.95 | 11.11 | 11.26 | 11.26 | -4.09% | 90,215 |
| Aug 27, 2025 | 11.23 | 11.90 | 10.23 | 11.74 | 11.74 | 1.73% | 122,225 |
| Aug 26, 2025 | 10.02 | 11.55 | 10.00 | 11.54 | 11.54 | 13.92% | 69,240 |
| Aug 25, 2025 | 7.92 | 10.39 | 7.91 | 10.13 | 10.13 | 28.23% | 250,248 |
| Aug 22, 2025 | 7.15 | 8.00 | 7.06 | 7.90 | 7.90 | 9.12% | 81,707 |
| Aug 21, 2025 | 7.42 | 7.87 | 7.11 | 7.24 | 7.24 | -2.43% | 30,011 |
| Aug 20, 2025 | 6.59 | 7.50 | 6.59 | 7.42 | 7.42 | 12.59% | 44,662 |
| Aug 19, 2025 | 6.28 | 6.60 | 6.22 | 6.59 | 6.59 | 5.95% | 27,430 |
| Aug 18, 2025 | 6.20 | 6.46 | 6.12 | 6.22 | 6.22 | -0.48% | 20,972 |
| Aug 15, 2025 | 6.24 | 6.27 | 6.20 | 6.25 | 6.25 | 3.48% | 11,100 |
| Aug 14, 2025 | 6.44 | 6.55 | 5.92 | 6.04 | 6.04 | -3.67% | 38,132 |
| Aug 13, 2025 | 6.46 | 6.50 | 6.02 | 6.27 | 6.27 | -6.14% | 22,742 |
| Aug 12, 2025 | 6.51 | 6.93 | 6.34 | 6.68 | 6.68 | 3.57% | 22,133 |