IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	39.84	40.30	38.70	39.80	39.80	-	691,968
Jun 10, 2026	40.70	41.02	39.48	39.80	39.80	-2.21%	632,231
Jun 9, 2026	41.80	41.80	40.56	40.70	40.70	-0.78%	567,723
Jun 8, 2026	41.24	41.34	40.46	41.02	41.02	-0.68%	839,695
Jun 5, 2026	41.32	45.44	40.12	41.30	41.30	-0.05%	1,480,344
Jun 4, 2026	41.86	42.40	40.96	41.32	41.32	-0.19%	604,987
Jun 3, 2026	42.90	43.40	41.36	41.40	41.40	-3.04%	792,984
Jun 2, 2026	41.20	43.18	41.16	42.70	42.70	3.89%	998,550
Jun 1, 2026	41.10	42.34	40.64	41.10	41.10	1.78%	941,253
May 26, 2026	40.42	40.96	40.24	40.38	40.38	-0.10%	385,967
May 25, 2026	39.80	40.72	39.70	40.42	40.42	2.23%	443,161
May 22, 2026	38.00	40.78	37.70	39.54	39.54	2.97%	830,716
May 21, 2026	40.42	40.80	38.40	38.40	38.40	-4.95%	477,148
May 20, 2026	40.36	40.80	39.80	40.40	40.40	0.70%	722,235
May 18, 2026	40.94	41.12	39.72	40.12	40.12	-1.91%	648,419
May 15, 2026	41.68	41.76	40.88	40.90	40.90	-1.87%	507,967
May 14, 2026	41.24	42.78	41.20	41.68	41.68	1.07%	475,918
May 13, 2026	43.60	43.66	41.14	41.24	41.24	-5.20%	818,305
May 12, 2026	43.70	43.82	42.62	43.50	43.50	-0.91%	951,891
May 11, 2026	43.78	44.72	42.60	43.90	43.90	0.69%	2,348,924
May 8, 2026	43.26	43.60	42.60	43.60	43.60	0.79%	454,758
May 7, 2026	42.64	43.54	42.64	43.26	43.26	1.84%	732,271
May 6, 2026	42.52	43.26	41.76	42.48	42.48	-0.05%	1,299,157
May 5, 2026	40.90	42.70	40.90	42.50	42.50	3.76%	816,901
May 4, 2026	42.30	42.50	40.20	40.96	40.96	-2.89%	797,873
Apr 30, 2026	41.28	42.20	41.16	42.18	42.18	2.18%	484,406
Apr 29, 2026	41.82	42.82	41.08	41.28	41.28	-1.29%	649,279
Apr 28, 2026	43.02	43.18	41.74	41.82	41.82	-2.79%	637,655
Apr 27, 2026	42.68	44.30	42.68	43.02	43.02	1.56%	961,080
Apr 24, 2026	42.16	42.56	41.46	42.36	42.36	0.47%	725,387
Apr 22, 2026	42.62	43.88	41.56	42.16	42.16	1.74%	1,819,433
Apr 21, 2026	41.20	42.08	41.02	41.44	41.44	0.58%	510,907
Apr 20, 2026	41.34	41.90	40.96	41.20	41.20	-1.67%	493,165
Apr 17, 2026	40.94	42.30	40.36	41.90	41.90	2.80%	1,166,799
Apr 16, 2026	41.22	41.56	40.40	40.76	40.76	-0.63%	553,788
Apr 15, 2026	41.60	42.00	41.00	41.02	41.02	-1.11%	407,918
Apr 14, 2026	40.82	41.64	40.02	41.48	41.48	1.62%	831,031
Apr 13, 2026	40.50	40.90	39.38	40.82	40.82	-2.58%	1,210,352
Apr 10, 2026	39.04	41.90	38.96	41.90	41.90	7.38%	1,438,561
Apr 9, 2026	39.56	39.56	38.50	39.02	39.02	-1.46%	843,859
Apr 8, 2026	38.50	39.68	38.00	39.60	39.60	8.08%	2,245,047
Apr 7, 2026	37.96	37.96	36.34	36.64	36.64	-3.02%	669,441
Apr 6, 2026	37.58	38.02	37.50	37.78	37.78	0.85%	507,615
Apr 3, 2026	37.24	37.60	36.88	37.46	37.46	0.92%	491,955
Apr 2, 2026	37.00	37.24	36.70	37.12	37.12	-0.32%	558,113