IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.30	37.34	36.92	37.04	37.04	0.11%	436,504
Aug 20, 2026	37.46	37.46	36.76	37.00	37.00	-0.16%	366,696
Aug 19, 2026	36.60	37.18	36.44	37.06	37.06	1.15%	307,744
Aug 18, 2026	36.62	36.82	36.44	36.64	36.64	-0.43%	222,336
Aug 17, 2026	37.02	38.48	36.80	36.80	36.80	-1.02%	379,511
Aug 14, 2026	37.30	38.48	37.04	37.18	37.18	-0.32%	273,317
Aug 13, 2026	37.72	37.88	37.10	37.30	37.30	-1.11%	465,209
Aug 12, 2026	38.02	38.52	36.78	37.72	37.72	-0.16%	952,595
Aug 11, 2026	38.30	38.54	37.70	37.78	37.78	-1.36%	618,024
Aug 10, 2026	38.60	39.10	38.16	38.30	38.30	-0.26%	297,811
Aug 7, 2026	38.28	38.90	38.04	38.40	38.40	0.31%	326,508
Aug 6, 2026	38.76	39.36	38.18	38.28	38.28	-1.54%	497,999
Aug 5, 2026	38.72	39.34	38.08	38.88	38.88	0.41%	670,672
Aug 4, 2026	37.18	39.26	37.18	38.72	38.72	4.25%	560,816
Aug 3, 2026	36.98	38.20	36.52	37.14	37.14	1.92%	590,698
Jul 31, 2026	36.26	36.60	35.26	36.44	36.44	1.22%	674,503
Jul 30, 2026	36.90	37.02	35.56	36.00	36.00	-2.44%	395,536
Jul 29, 2026	37.30	37.30	35.96	36.90	36.90	-1.07%	773,404
Jul 28, 2026	37.00	37.36	36.70	37.30	37.30	1.19%	313,798
Jul 27, 2026	37.40	37.92	36.20	36.86	36.86	-0.91%	720,353
Jul 24, 2026	37.06	37.54	37.00	37.20	37.20	0.43%	320,091
Jul 23, 2026	37.84	37.84	37.04	37.04	37.04	-0.27%	424,995
Jul 22, 2026	37.34	37.40	36.72	37.14	37.14	1.20%	433,848
Jul 21, 2026	36.88	37.08	36.20	36.70	36.70	0.05%	740,988
Jul 20, 2026	37.32	37.88	36.60	36.68	36.68	-1.71%	490,102
Jul 17, 2026	37.76	37.76	37.22	37.32	37.32	-1.17%	428,377
Jul 16, 2026	37.12	37.90	37.06	37.76	37.76	1.72%	449,909
Jul 14, 2026	37.60	37.70	37.02	37.12	37.12	-1.28%	420,045
Jul 13, 2026	38.24	38.24	37.50	37.60	37.60	-1.78%	591,215
Jul 10, 2026	37.84	38.28	37.68	38.28	38.28	1.32%	587,905
Jul 9, 2026	38.82	38.88	37.50	37.78	37.78	-2.63%	420,551
Jul 8, 2026	39.62	39.62	37.64	38.80	38.80	-2.07%	1,090,735
Jul 7, 2026	39.20	39.94	38.74	39.62	39.62	1.07%	706,761
Jul 6, 2026	39.78	40.44	39.20	39.20	39.20	-1.21%	459,731
Jul 3, 2026	39.88	40.82	39.52	39.68	39.68	-0.50%	377,120
Jul 2, 2026	38.84	40.26	38.80	39.88	39.88	3.05%	614,189
Jul 1, 2026	39.28	39.32	38.44	38.70	38.70	-1.48%	516,961
Jun 30, 2026	39.76	40.06	39.20	39.28	39.28	-1.31%	568,982
Jun 29, 2026	39.60	40.24	39.50	39.80	39.80	-0.15%	281,334
Jun 26, 2026	40.10	41.36	39.62	39.86	39.86	-0.60%	478,706
Jun 25, 2026	40.70	41.06	40.02	40.10	40.10	-1.47%	345,064
Jun 24, 2026	40.70	41.16	39.90	40.70	40.70	0.20%	455,724
Jun 23, 2026	41.42	41.50	40.62	40.62	40.62	-1.93%	403,351
Jun 22, 2026	42.00	42.20	41.40	41.42	41.42	-1.29%	329,028
Jun 19, 2026	41.06	42.20	40.50	41.96	41.96	1.35%	763,225
Jun 18, 2026	41.46	41.60	40.94	41.40	41.40	0.63%	433,279
Jun 17, 2026	41.70	42.00	41.12	41.14	41.14	-1.06%	284,141
Jun 16, 2026	41.76	41.94	41.12	41.58	41.58	-0.43%	308,151
Jun 15, 2026	42.28	42.38	41.32	41.76	41.76	3.62%	545,929
Jun 12, 2026	40.76	41.28	40.10	40.30	40.30	1.26%	602,632