IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	42.38	43.26	41.88	43.10	43.10	1.94%	1,172,259
Dec 16, 2025	42.64	43.96	42.14	42.28	42.28	-0.84%	882,009
Dec 15, 2025	43.38	43.72	42.58	42.64	42.64	-1.62%	1,022,288
Dec 12, 2025	43.90	44.08	43.30	43.34	43.34	-1.14%	359,827
Dec 11, 2025	44.54	44.68	43.50	43.84	43.84	-1.53%	687,140
Dec 10, 2025	46.20	46.48	44.38	44.52	44.52	-1.46%	940,436
Dec 9, 2025	45.70	45.70	44.80	45.18	45.18	-1.14%	483,407
Dec 8, 2025	43.80	45.70	43.50	45.70	45.70	5.30%	1,358,409
Dec 5, 2025	43.18	43.76	43.02	43.40	43.40	0.74%	527,106
Dec 4, 2025	44.44	44.50	42.70	43.08	43.08	-2.97%	1,726,373
Dec 3, 2025	46.30	46.50	44.18	44.40	44.40	-3.90%	2,050,533
Dec 2, 2025	46.34	46.58	45.90	46.20	46.20	-0.30%	620,978
Dec 1, 2025	46.36	47.26	45.80	46.34	46.34	-1.11%	631,792
Nov 28, 2025	47.06	47.42	46.50	46.86	46.86	-0.76%	289,409
Nov 27, 2025	47.46	48.12	46.94	47.22	47.22	-0.51%	584,123
Nov 26, 2025	47.00	47.90	46.80	47.46	47.46	1.41%	492,925
Nov 25, 2025	48.00	48.32	46.54	46.80	46.80	-2.86%	699,891
Nov 24, 2025	48.12	48.44	47.42	48.18	48.18	0.12%	488,565
Nov 21, 2025	48.82	49.50	47.80	48.12	48.12	-1.39%	633,286
Nov 20, 2025	48.92	49.70	47.50	48.80	48.80	0.16%	1,201,968
Nov 19, 2025	48.82	49.84	48.72	48.72	48.72	-0.20%	407,020
Nov 18, 2025	49.14	49.32	48.46	48.82	48.82	-0.16%	497,791
Nov 17, 2025	46.78	50.20	46.78	48.90	48.90	4.80%	1,378,108
Nov 14, 2025	46.82	47.00	45.70	46.66	46.66	-0.34%	669,088
Nov 13, 2025	46.86	47.20	46.08	46.82	46.82	0.13%	867,923
Nov 12, 2025	48.14	48.18	46.46	46.76	46.76	-1.81%	507,039
Nov 11, 2025	49.96	50.50	46.80	47.62	47.62	-4.61%	1,039,688
Nov 10, 2025	48.40	50.85	48.00	49.92	49.92	4.04%	2,109,693
Nov 7, 2025	48.66	48.98	47.68	47.98	47.98	-1.52%	583,138
Nov 6, 2025	48.54	50.60	48.52	48.72	48.72	-0.49%	1,781,132
Nov 5, 2025	49.00	49.40	48.24	48.96	48.96	-0.08%	681,520
Nov 4, 2025	49.48	49.48	48.06	49.00	49.00	-0.97%	435,686
Nov 3, 2025	49.16	49.50	48.00	49.48	49.48	3.13%	860,186
Oct 31, 2025	47.80	48.82	47.78	47.98	47.98	0.38%	423,301
Oct 30, 2025	48.00	48.98	45.94	47.80	47.80	-0.42%	336,156
Oct 28, 2025	47.82	48.34	47.54	48.00	48.00	0.84%	128,615
Oct 27, 2025	47.98	48.24	47.20	47.60	47.60	-0.83%	324,868
Oct 24, 2025	45.92	48.08	45.92	48.00	48.00	4.44%	701,740
Oct 23, 2025	45.66	46.16	45.16	45.96	45.96	0.48%	470,826
Oct 22, 2025	46.00	46.10	45.44	45.74	45.74	-0.17%	500,254
Oct 21, 2025	47.02	47.20	45.80	45.82	45.82	-1.63%	508,610
Oct 20, 2025	46.30	47.80	46.30	46.58	46.58	0.95%	839,546
Oct 17, 2025	45.76	47.50	45.20	46.14	46.14	-0.35%	671,020
Oct 16, 2025	47.34	47.98	46.04	46.30	46.30	-2.20%	523,951
Oct 15, 2025	48.12	48.56	45.76	47.34	47.34	-1.62%	628,215
Oct 14, 2025	48.20	49.50	47.74	48.12	48.12	-0.17%	443,757
Oct 13, 2025	47.88	49.12	47.40	48.20	48.20	-0.37%	617,585
Oct 10, 2025	48.60	49.08	48.30	48.38	48.38	-0.45%	280,248
Oct 9, 2025	49.30	49.98	48.24	48.60	48.60	-1.02%	399,815
Oct 8, 2025	48.56	49.78	48.56	49.10	49.10	0.20%	400,113