HT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	26.59	26.59	25.55	25.67	25.67	-2.10%	87,090
Jul 21, 2026	26.05	26.48	26.00	26.22	26.22	-0.34%	109,286
Jul 20, 2026	26.60	26.70	26.15	26.31	26.31	0.61%	90,239
Jul 17, 2026	26.21	26.70	25.75	26.15	26.15	-1.32%	126,550
Jul 16, 2026	27.50	28.00	26.16	26.50	26.50	-3.32%	279,584
Jul 15, 2026	27.20	27.70	27.02	27.41	27.41	0.92%	349,213
Jul 14, 2026	25.52	27.75	25.52	27.16	27.16	5.23%	1,045,025
Jul 13, 2026	25.70	26.49	25.27	25.81	25.81	1.57%	181,878
Jul 10, 2026	26.50	26.50	24.72	25.41	25.41	-1.89%	226,709
Jul 9, 2026	24.43	26.10	24.42	25.90	25.90	7.60%	301,752
Jul 8, 2026	25.72	26.49	23.68	24.07	24.07	-6.96%	309,640
Jul 7, 2026	26.38	26.38	25.06	25.87	25.87	1.77%	132,077
Jul 6, 2026	26.90	27.10	25.05	25.42	25.42	3.59%	813,126
Jul 3, 2026	22.05	25.25	21.88	24.54	24.54	11.44%	684,276
Jul 2, 2026	21.98	22.35	21.33	22.02	22.02	3.19%	54,372
Jul 1, 2026	22.14	22.14	21.10	21.34	21.34	-1.98%	100,886
Jun 30, 2026	22.33	22.60	21.60	21.77	21.77	-2.51%	68,036
Jun 29, 2026	22.38	22.46	22.03	22.33	22.33	-0.22%	44,464
Jun 25, 2026	22.11	22.74	22.00	22.38	22.38	1.31%	50,767
Jun 24, 2026	22.55	22.80	21.70	22.09	22.09	-2.94%	81,822
Jun 23, 2026	23.01	23.27	22.65	22.76	22.76	-0.74%	46,069
Jun 22, 2026	22.77	23.50	22.77	22.93	22.93	0.70%	73,671
Jun 19, 2026	22.61	23.71	22.33	22.77	22.77	0.26%	141,693
Jun 18, 2026	22.92	22.98	22.51	22.71	22.71	-0.44%	35,057
Jun 17, 2026	22.75	22.89	22.10	22.81	22.81	1.29%	31,225
Jun 16, 2026	22.60	22.90	22.41	22.52	22.52	0.40%	20,606
Jun 15, 2026	22.62	23.30	22.30	22.43	22.43	-0.80%	31,925
Jun 12, 2026	22.89	22.99	22.55	22.61	22.61	0.49%	15,447
Jun 11, 2026	22.05	22.66	22.05	22.50	22.50	0.90%	31,771
Jun 10, 2026	22.70	22.80	22.23	22.30	22.30	-0.98%	31,133
Jun 9, 2026	22.35	22.86	22.10	22.52	22.52	-0.22%	88,599
Jun 8, 2026	23.50	23.55	22.30	22.57	22.57	-2.12%	189,852
Jun 5, 2026	22.51	23.39	22.51	23.06	23.06	1.01%	76,565
Jun 4, 2026	22.80	22.99	22.10	22.83	22.83	1.47%	112,993
Jun 3, 2026	22.50	22.70	22.22	22.50	22.50	1.58%	81,437
Jun 2, 2026	22.03	23.00	21.37	22.15	22.15	-0.49%	122,336
Jun 1, 2026	22.88	22.99	22.03	22.26	22.26	-2.71%	90,581
May 29, 2026	22.60	24.10	22.10	22.88	22.88	2.33%	431,472
May 27, 2026	22.01	22.50	22.01	22.36	22.36	0.18%	74,029
May 26, 2026	22.47	22.65	22.03	22.32	22.32	1.41%	194,798
May 25, 2026	21.50	22.10	21.01	22.01	22.01	6.07%	102,055
May 22, 2026	20.85	21.21	20.60	20.75	20.75	-0.38%	14,397
May 21, 2026	20.98	21.90	20.67	20.83	20.83	-0.71%	42,810
May 20, 2026	20.67	21.40	20.67	20.98	20.98	-1.08%	73,136
May 19, 2026	21.20	21.49	21.00	21.21	21.21	-0.19%	26,057
May 18, 2026	21.45	21.45	20.50	21.25	21.25	0.38%	25,556
May 15, 2026	21.79	22.05	20.60	21.17	21.17	-2.85%	60,319
May 14, 2026	21.99	22.25	21.60	21.79	21.79	-0.46%	132,391
May 13, 2026	21.21	21.90	21.21	21.89	21.89	1.48%	18,696
May 12, 2026	22.01	22.02	21.55	21.57	21.57	-3.01%	64,326