IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.18	38.22	36.90	36.92	36.92	-2.07%	765,008
Mar 26, 2026	38.00	38.30	37.62	37.70	37.70	-0.84%	973,966
Mar 25, 2026	37.38	38.28	37.08	38.02	38.02	2.76%	981,905
Mar 24, 2026	37.04	37.38	36.76	37.00	37.00	0.11%	791,871
Mar 23, 2026	37.20	37.96	36.60	36.96	36.96	-0.43%	1,793,806
Mar 19, 2026	37.20	37.68	36.84	37.12	37.12	-0.75%	247,111
Mar 18, 2026	38.48	38.48	37.36	37.40	37.40	-1.16%	546,226
Mar 17, 2026	37.68	39.00	37.54	37.84	37.84	0.91%	743,413
Mar 16, 2026	38.88	38.88	37.40	37.50	37.50	-2.80%	792,749
Mar 13, 2026	38.68	39.20	37.90	38.58	38.58	-0.21%	663,877
Mar 12, 2026	39.20	39.38	38.64	38.66	38.66	-1.63%	641,237
Mar 11, 2026	39.72	40.16	38.48	39.30	39.30	-1.06%	1,008,020
Mar 10, 2026	39.52	40.12	39.00	39.72	39.72	1.85%	868,868
Mar 9, 2026	36.86	39.54	35.60	39.00	39.00	4.45%	2,132,283
Mar 6, 2026	39.94	39.94	37.08	37.34	37.34	-6.51%	1,556,545
Mar 5, 2026	41.42	41.66	39.86	39.94	39.94	-3.06%	1,512,623
Mar 4, 2026	42.50	42.50	38.74	41.20	41.20	-0.72%	2,844,792
Mar 3, 2026	41.00	42.32	40.56	41.50	41.50	0.48%	1,490,838
Mar 2, 2026	40.00	41.52	39.34	41.30	41.30	-1.05%	1,273,978
Feb 27, 2026	43.60	44.00	41.48	41.74	41.74	-4.05%	1,082,945
Feb 26, 2026	41.80	43.50	41.44	43.50	43.50	4.62%	959,432
Feb 25, 2026	43.18	43.24	41.20	41.58	41.58	-3.71%	1,170,972
Feb 24, 2026	43.60	46.02	42.80	43.18	43.18	-0.96%	960,804
Feb 23, 2026	43.76	45.50	43.60	43.60	43.60	0.51%	766,863
Feb 20, 2026	43.44	43.88	42.38	43.38	43.38	0.42%	1,259,968
Feb 19, 2026	46.40	46.66	43.16	43.20	43.20	-5.68%	1,734,500
Feb 18, 2026	48.10	48.94	45.80	45.80	45.80	-5.25%	1,281,948
Feb 17, 2026	47.84	48.84	47.22	48.34	48.34	1.55%	1,274,191
Feb 16, 2026	45.98	48.26	45.90	47.60	47.60	3.75%	1,955,993
Feb 13, 2026	46.18	46.50	45.52	45.88	45.88	-0.26%	1,335,240
Feb 12, 2026	44.34	46.06	44.10	46.00	46.00	3.74%	2,683,555
Feb 11, 2026	44.48	45.20	44.16	44.34	44.34	-1.47%	667,723
Feb 10, 2026	45.00	45.30	44.70	45.00	45.00	0.04%	1,019,930
Feb 9, 2026	45.80	45.96	44.88	44.98	44.98	0.94%	1,284,895
Feb 6, 2026	46.22	46.50	44.54	44.56	44.56	-3.59%	1,343,322
Feb 5, 2026	46.00	47.44	45.90	46.22	46.22	0.48%	3,700,215
Feb 4, 2026	46.00	46.16	45.88	46.00	46.00	-	1,277,177
Feb 3, 2026	45.94	46.54	45.70	46.00	46.00	0.35%	1,168,439
Feb 2, 2026	45.24	46.50	45.20	45.84	45.84	1.19%	2,451,498
Jan 30, 2026	45.06	45.70	44.80	45.30	45.30	0.62%	673,436
Jan 29, 2026	46.20	46.24	45.02	45.02	45.02	-2.17%	1,333,662
Jan 28, 2026	46.54	47.00	45.64	46.02	46.02	-1.12%	1,134,531
Jan 27, 2026	46.34	46.86	46.06	46.54	46.54	0.43%	738,893
Jan 26, 2026	46.22	46.70	45.80	46.34	46.34	0.74%	532,694
Jan 23, 2026	46.94	47.24	46.00	46.00	46.00	-2.13%	871,067
Jan 22, 2026	46.30	47.00	46.08	47.00	47.00	1.73%	665,181
Jan 21, 2026	46.60	46.68	45.50	46.20	46.20	-0.60%	775,238
Jan 20, 2026	46.58	46.84	45.68	46.48	46.48	-0.13%	1,079,523
Jan 19, 2026	45.42	47.00	44.80	46.54	46.54	3.06%	1,653,574
Jan 16, 2026	44.56	45.76	44.40	45.16	45.16	1.35%	1,251,641