IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	28.82	29.10	28.42	28.90	28.90	1.40%	85,375
Oct 27, 2026	28.04	28.72	27.84	28.50	28.50	1.57%	365,632
Oct 26, 2026	28.40	29.00	27.84	28.06	28.06	-1.20%	215,423
Oct 23, 2026	29.08	29.30	27.64	28.40	28.40	-2.34%	409,650
Oct 22, 2026	30.08	30.40	28.80	29.08	29.08	-3.32%	436,599
Oct 21, 2026	30.82	30.82	30.08	30.08	30.08	-2.40%	84,498
Oct 20, 2026	30.30	31.90	30.04	30.82	30.82	1.72%	147,791
Oct 19, 2026	31.14	31.20	30.20	30.30	30.30	-2.70%	200,933
Oct 16, 2026	31.68	31.98	30.52	31.14	31.14	-2.81%	365,146
Oct 15, 2026	32.78	32.78	31.76	32.04	32.04	-1.54%	115,414
Oct 14, 2026	32.80	33.60	31.74	32.54	32.54	-0.61%	532,769
Oct 13, 2026	32.08	32.74	31.72	32.74	32.74	2.38%	257,327
Oct 12, 2026	33.20	33.38	31.94	31.98	31.98	-3.67%	264,016
Oct 9, 2026	33.46	33.82	33.18	33.20	33.20	0.12%	120,704
Oct 8, 2026	33.12	33.50	32.70	33.16	33.16	-0.30%	125,814
Oct 7, 2026	35.10	35.28	33.26	33.26	33.26	-4.43%	249,860
Oct 6, 2026	35.40	35.40	34.52	34.80	34.80	0.58%	537,369
Oct 5, 2026	34.00	35.30	33.96	34.60	34.60	1.17%	705,245
Oct 2, 2026	33.52	34.66	33.28	34.20	34.20	2.03%	568,251
Oct 1, 2026	31.56	34.40	31.48	33.52	33.52	6.89%	1,122,340
Sep 30, 2026	31.10	31.56	30.00	31.36	31.36	1.42%	709,890
Sep 29, 2026	30.70	31.88	30.44	30.92	30.92	0.72%	1,031,592
Sep 28, 2026	30.84	33.50	29.92	30.70	30.70	-1.35%	659,384
Sep 25, 2026	30.58	31.30	30.58	31.12	31.12	1.43%	304,817
Sep 24, 2026	31.60	31.60	30.44	30.68	30.68	-1.48%	268,298
Sep 23, 2026	31.28	31.82	31.00	31.14	31.14	-0.06%	305,334
Sep 22, 2026	30.44	31.84	30.44	31.16	31.16	1.37%	480,880
Sep 21, 2026	30.62	31.22	29.20	30.74	30.74	1.18%	753,678
Sep 18, 2026	32.70	32.70	30.38	30.38	30.38	-7.09%	662,888
Sep 17, 2026	31.28	32.82	30.80	32.70	32.70	4.47%	1,177,664
Sep 16, 2026	32.88	33.00	30.16	31.30	31.30	-4.86%	617,139
Sep 15, 2026	34.32	34.36	32.72	32.90	32.90	-3.91%	804,030
Sep 14, 2026	34.88	34.92	34.24	34.24	34.24	-1.83%	262,388
Sep 11, 2026	35.30	35.38	34.70	34.88	34.88	-1.19%	505,023
Sep 10, 2026	35.56	35.58	35.04	35.30	35.30	-0.40%	328,457
Sep 9, 2026	35.52	35.92	35.34	35.44	35.44	-0.11%	503,658
Sep 8, 2026	35.74	35.92	35.00	35.48	35.48	-0.73%	668,567
Sep 7, 2026	36.44	36.44	35.30	35.74	35.74	-1.92%	575,396
Sep 4, 2026	35.20	36.44	34.70	36.44	36.44	4.53%	569,160
Sep 3, 2026	35.14	35.80	34.62	34.86	34.86	0.06%	507,585
Sep 2, 2026	35.30	35.44	34.60	34.84	34.84	-1.58%	736,095
Sep 1, 2026	35.98	36.12	35.06	35.40	35.40	-1.39%	619,865
Aug 31, 2026	36.70	36.74	35.86	35.90	35.90	-2.71%	452,581
Aug 28, 2026	37.00	37.24	36.70	36.90	36.90	-	446,349
Aug 27, 2026	37.00	37.46	36.80	36.90	36.90	-0.27%	815,691
Aug 26, 2026	36.36	37.26	36.36	37.00	37.00	1.70%	553,024
Aug 25, 2026	36.98	36.98	36.36	36.38	36.38	-1.25%	326,152
Aug 24, 2026	37.04	37.18	36.74	36.84	36.84	-0.54%	337,878
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