IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	43.28	44.60	43.16	44.56	44.56	3.39%	1,136,357
Jan 14, 2026	44.70	44.72	43.00	43.10	43.10	-2.27%	1,233,294
Jan 13, 2026	42.42	44.86	42.06	44.10	44.10	4.01%	1,850,287
Jan 12, 2026	43.32	43.40	42.12	42.40	42.40	-1.40%	2,239,178
Jan 9, 2026	42.14	43.18	42.14	43.00	43.00	2.09%	1,180,427
Jan 8, 2026	42.80	42.80	41.64	42.12	42.12	-1.59%	728,022
Jan 7, 2026	43.00	43.22	42.10	42.80	42.80	0.33%	881,380
Jan 6, 2026	42.74	43.20	42.32	42.66	42.66	0.05%	1,088,907
Jan 5, 2026	42.60	43.02	41.96	42.64	42.64	0.05%	1,013,003
Jan 2, 2026	42.04	43.00	41.90	42.62	42.62	1.57%	689,012
Dec 31, 2025	41.76	42.76	41.62	41.96	41.96	0.91%	1,003,797
Dec 30, 2025	41.42	41.82	41.24	41.58	41.58	0.39%	480,886
Dec 29, 2025	43.10	43.12	41.16	41.42	41.42	-3.67%	1,497,074
Dec 26, 2025	43.02	43.02	42.12	43.00	43.00	-0.09%	489,817
Dec 25, 2025	42.14	43.80	42.14	43.04	43.04	2.53%	676,212
Dec 24, 2025	42.10	42.30	41.88	41.98	41.98	-0.29%	722,965
Dec 23, 2025	42.32	42.48	41.90	42.10	42.10	-0.52%	611,154
Dec 22, 2025	42.54	42.98	42.30	42.32	42.32	-0.52%	484,369
Dec 19, 2025	43.30	43.32	42.20	42.54	42.54	-1.07%	624,205
Dec 18, 2025	43.00	43.26	42.84	43.00	43.00	-0.23%	605,410
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