HT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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