HT5 AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.82	2.95	2.82	2.95	2.95	4.80%	134,116
Mar 26, 2026	2.80	2.82	2.70	2.82	2.82	2.55%	43,400
Mar 25, 2026	2.65	2.80	2.65	2.75	2.75	3.58%	27,423
Mar 24, 2026	2.67	2.70	2.65	2.65	2.65	-0.38%	3,107
Mar 23, 2026	2.89	2.89	2.60	2.66	2.66	-3.45%	40,533
Mar 20, 2026	3.00	3.00	2.72	2.76	2.76	-6.45%	78,376
Mar 19, 2026	2.95	3.00	2.64	2.95	2.95	-0.17%	48,418
Mar 18, 2026	3.12	3.23	2.78	2.95	2.95	-1.50%	129,946
Mar 17, 2026	3.07	3.49	2.87	3.00	3.00	3.28%	304,643
Mar 16, 2026	2.50	2.99	2.50	2.90	2.90	16.00%	123,397
Mar 13, 2026	2.39	2.59	2.35	2.50	2.50	4.60%	107,848
Mar 12, 2026	2.39	2.43	2.32	2.39	2.39	-	26,020
Mar 11, 2026	2.33	2.39	2.30	2.39	2.39	1.27%	25,198
Mar 10, 2026	2.38	2.40	2.33	2.36	2.36	3.28%	22,353
Mar 9, 2026	2.28	2.43	2.23	2.29	2.29	0.22%	19,929
Mar 6, 2026	2.36	2.47	2.28	2.28	2.28	-	25,283
Mar 5, 2026	2.28	2.35	2.20	2.28	2.28	-	86,327
Mar 4, 2026	2.15	2.28	2.15	2.28	2.28	6.05%	51,387
Mar 3, 2026	2.28	2.28	2.15	2.15	2.15	-5.70%	59,901
Mar 2, 2026	2.20	2.28	2.10	2.28	2.28	4.59%	98,955
Feb 27, 2026	2.20	2.20	2.15	2.18	2.18	1.87%	10,855
Feb 26, 2026	2.20	2.20	2.11	2.14	2.14	-2.28%	2,624
Feb 25, 2026	2.16	2.19	2.14	2.19	2.19	1.39%	28,061
Feb 24, 2026	2.09	2.16	2.09	2.16	2.16	2.86%	22,973
Feb 23, 2026	2.10	2.10	2.10	2.10	2.10	-	41
Feb 20, 2026	2.18	2.18	2.10	2.10	2.10	-1.41%	17,325
Feb 19, 2026	2.18	2.18	2.09	2.13	2.13	1.43%	565
Feb 18, 2026	2.10	2.18	2.10	2.10	2.10	-	32,010
Feb 17, 2026	2.15	2.19	2.10	2.10	2.10	-4.11%	1,422
Feb 16, 2026	2.06	2.19	2.06	2.19	2.19	-	10,438
Feb 13, 2026	2.20	2.20	2.12	2.19	2.19	0.46%	30,901
Feb 12, 2026	2.19	2.19	2.15	2.18	2.18	2.83%	10,266
Feb 11, 2026	2.10	2.17	2.10	2.12	2.12	2.91%	6,209
Feb 10, 2026	2.10	2.10	2.05	2.06	2.06	-3.29%	31,005
Feb 9, 2026	2.15	2.15	2.06	2.13	2.13	0.47%	45,142
Feb 6, 2026	2.10	2.14	2.10	2.12	2.12	0.24%	2,789
Feb 5, 2026	2.12	2.15	2.10	2.12	2.12	1.20%	18,546
Feb 4, 2026	2.09	2.12	2.09	2.09	2.09	-0.24%	1,745
Feb 3, 2026	2.09	2.14	2.07	2.10	2.10	-1.87%	8,334
Feb 2, 2026	2.10	2.15	2.07	2.14	2.14	1.67%	45,486
Jan 30, 2026	2.13	2.15	2.10	2.10	2.10	-0.47%	17,751
Jan 29, 2026	2.15	2.18	2.10	2.11	2.11	-0.47%	22,496
Jan 28, 2026	2.18	2.18	2.11	2.12	2.12	-2.53%	13,934
Jan 27, 2026	2.06	2.22	2.06	2.18	2.18	3.82%	97,743
Jan 26, 2026	2.11	2.11	2.05	2.10	2.10	2.20%	23,262
Jan 23, 2026	1.98	2.15	1.98	2.05	2.05	2.91%	88,535
Jan 22, 2026	1.90	2.00	1.90	1.99	1.99	4.84%	240,860
Jan 21, 2026	1.93	1.93	1.88	1.90	1.90	-1.04%	141,088
Jan 20, 2026	1.90	1.95	1.80	1.92	1.92	1.59%	408,095
Jan 19, 2026	1.65	1.95	1.65	1.89	1.89	23.53%	340,770