HT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.50	21.02	19.90	20.08	20.08	-4.74%	173,505
Mar 18, 2026	20.30	21.50	20.17	21.08	21.08	5.08%	182,687
Mar 17, 2026	19.80	20.68	19.70	20.06	20.06	0.20%	147,195
Mar 16, 2026	20.65	20.65	19.21	20.02	20.02	-2.29%	136,758
Mar 13, 2026	21.60	21.60	20.20	20.49	20.49	-3.98%	36,689
Mar 12, 2026	21.00	21.76	20.62	21.34	21.34	2.74%	104,437
Mar 11, 2026	20.99	21.09	20.53	20.77	20.77	-0.57%	76,652
Mar 10, 2026	20.80	21.00	20.35	20.89	20.89	1.65%	40,681
Mar 9, 2026	20.01	20.90	19.40	20.55	20.55	0.74%	169,959
Mar 6, 2026	21.00	21.00	20.36	20.40	20.40	-2.21%	34,325
Mar 5, 2026	20.80	21.11	20.57	20.86	20.86	1.07%	39,244
Mar 4, 2026	20.70	21.33	19.90	20.64	20.64	-0.82%	84,578
Mar 2, 2026	21.82	21.82	20.60	20.81	20.81	-4.63%	144,257
Feb 27, 2026	22.12	22.13	21.30	21.82	21.82	-0.86%	48,833
Feb 26, 2026	22.17	22.22	21.80	22.01	22.01	0.09%	81,929
Feb 25, 2026	22.00	22.26	21.81	21.99	21.99	-0.09%	20,937
Feb 24, 2026	22.00	22.40	21.70	22.01	22.01	0.36%	63,018
Feb 23, 2026	21.50	22.52	21.44	21.93	21.93	0.50%	82,010
Feb 20, 2026	21.05	22.13	21.05	21.82	21.82	1.30%	69,946
Feb 19, 2026	21.50	22.37	21.40	21.54	21.54	-2.31%	37,276
Feb 18, 2026	21.88	22.45	21.51	22.05	22.05	0.32%	24,847
Feb 17, 2026	21.40	22.67	21.40	21.98	21.98	-1.04%	81,329
Feb 16, 2026	21.25	22.68	21.25	22.21	22.21	2.35%	72,106
Feb 13, 2026	21.70	22.08	20.60	21.70	21.70	-0.28%	150,720
Feb 12, 2026	21.53	22.38	21.47	21.76	21.76	-0.96%	48,192
Feb 11, 2026	22.32	22.42	20.71	21.97	21.97	-1.57%	283,646
Feb 10, 2026	22.13	22.59	22.13	22.32	22.32	-0.13%	41,840
Feb 9, 2026	22.60	22.83	22.02	22.35	22.35	-0.31%	67,046
Feb 6, 2026	21.50	22.99	21.16	22.42	22.42	1.77%	82,423
Feb 5, 2026	22.30	22.73	21.51	22.03	22.03	-0.27%	161,823
Feb 4, 2026	21.90	22.65	21.61	22.09	22.09	2.03%	84,616
Feb 3, 2026	22.50	22.62	21.60	21.65	21.65	-0.28%	186,982
Feb 2, 2026	22.15	22.34	21.10	21.71	21.71	-1.85%	94,318
Feb 1, 2026	22.29	23.24	21.88	22.12	22.12	-0.76%	47,418
Jan 30, 2026	22.26	23.00	22.02	22.29	22.29	-1.98%	62,909
Jan 29, 2026	23.40	23.40	22.20	22.74	22.74	-1.86%	109,619
Jan 28, 2026	22.02	23.98	22.02	23.17	23.17	3.62%	163,733
Jan 27, 2026	22.23	22.50	22.05	22.36	22.36	0.58%	52,751
Jan 23, 2026	22.80	23.30	21.65	22.23	22.23	-4.51%	123,315
Jan 22, 2026	22.00	23.80	22.00	23.28	23.28	2.78%	30,077
Jan 21, 2026	21.82	23.00	20.60	22.65	22.65	3.80%	87,081
Jan 20, 2026	22.50	23.49	21.30	21.82	21.82	-4.88%	66,219
Jan 19, 2026	23.64	23.64	22.31	22.94	22.94	-2.96%	89,945
Jan 16, 2026	23.50	24.20	23.50	23.64	23.64	0.34%	41,090
Jan 14, 2026	23.79	23.80	23.36	23.56	23.56	0.51%	20,946
Jan 13, 2026	23.44	23.88	23.25	23.44	23.44	0.04%	55,127
Jan 12, 2026	23.55	23.81	23.25	23.43	23.43	-0.89%	72,210
Jan 9, 2026	23.15	24.00	23.15	23.64	23.64	-0.42%	49,850
Jan 8, 2026	23.50	24.09	23.31	23.74	23.74	-1.33%	57,266
Jan 7, 2026	23.61	24.11	23.43	24.06	24.06	1.91%	64,893