HT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	21.72	22.59	21.71	22.24	22.24	-0.67%	42,880
May 8, 2026	22.14	22.55	21.55	22.39	22.39	0.45%	59,320
May 7, 2026	22.31	22.76	22.25	22.29	22.29	-0.18%	27,959
May 6, 2026	22.15	23.74	22.01	22.33	22.33	1.27%	36,295
May 5, 2026	22.11	22.38	22.01	22.05	22.05	-1.08%	35,325
May 4, 2026	22.10	22.90	21.96	22.29	22.29	0.86%	48,919
Apr 30, 2026	22.84	22.90	21.90	22.10	22.10	-2.21%	76,225
Apr 29, 2026	22.31	23.17	22.31	22.60	22.60	2.17%	26,811
Apr 28, 2026	22.52	22.65	22.03	22.12	22.12	-2.17%	44,339
Apr 27, 2026	22.51	23.29	21.69	22.61	22.61	2.73%	88,118
Apr 24, 2026	22.76	23.01	21.80	22.01	22.01	-3.34%	42,073
Apr 23, 2026	23.40	23.71	22.60	22.77	22.77	-2.11%	41,533
Apr 22, 2026	23.70	24.28	23.00	23.26	23.26	-1.86%	48,629
Apr 21, 2026	23.20	24.25	23.20	23.70	23.70	3.36%	102,779
Apr 20, 2026	23.53	23.89	22.60	22.93	22.93	-2.55%	68,893
Apr 17, 2026	23.29	23.90	23.29	23.53	23.53	1.95%	52,639
Apr 16, 2026	23.44	23.45	22.97	23.08	23.08	0.09%	23,484
Apr 15, 2026	23.09	23.46	23.00	23.06	23.06	1.95%	43,689
Apr 13, 2026	22.50	22.88	22.22	22.62	22.62	-1.09%	17,008
Apr 10, 2026	23.50	24.29	22.30	22.87	22.87	-1.46%	89,197
Apr 9, 2026	24.00	24.45	22.80	23.21	23.21	-2.68%	202,664
Apr 8, 2026	22.95	23.99	22.40	23.85	23.85	6.81%	156,016
Apr 7, 2026	22.16	22.90	22.01	22.33	22.33	1.32%	88,904
Apr 6, 2026	21.47	22.45	21.20	22.04	22.04	5.25%	63,263
Apr 2, 2026	20.25	21.21	20.08	20.94	20.94	1.21%	45,752
Apr 1, 2026	18.80	21.47	18.13	20.69	20.69	14.06%	181,075
Mar 30, 2026	19.23	19.23	17.52	18.14	18.14	-5.47%	526,494
Mar 27, 2026	19.10	20.05	19.10	19.19	19.19	-5.47%	248,461
Mar 25, 2026	19.51	20.55	19.51	20.30	20.30	2.94%	168,293
Mar 24, 2026	20.50	20.50	19.33	19.72	19.72	0.51%	208,453
Mar 23, 2026	20.00	20.18	19.36	19.62	19.62	-3.54%	273,735
Mar 20, 2026	20.30	21.19	20.00	20.34	20.34	1.29%	140,755
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