HT5 AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	1.53	1.63	1.53	1.53	1.53	-6.13%	37,621
Jan 15, 2026	1.60	1.63	1.60	1.63	1.63	-1.21%	34,666
Jan 14, 2026	1.50	1.65	1.50	1.65	1.65	4.17%	17,139
Jan 13, 2026	1.57	1.59	1.57	1.58	1.58	0.89%	15,426
Jan 12, 2026	1.58	1.58	1.57	1.57	1.57	-0.63%	11,674
Jan 9, 2026	1.55	1.58	1.48	1.58	1.58	3.95%	42,574
Jan 8, 2026	1.53	1.54	1.45	1.52	1.52	1.47%	33,445
Jan 7, 2026	1.47	1.54	1.47	1.50	1.50	-2.73%	11,835
Jan 6, 2026	1.54	1.54	1.54	1.54	1.54	-	9,013
Jan 5, 2026	1.48	1.54	1.47	1.54	1.54	2.39%	6,435
Dec 30, 2025	1.49	1.51	1.49	1.50	1.50	3.72%	19,759
Dec 29, 2025	1.54	1.54	1.45	1.45	1.45	-5.23%	54,751
Dec 23, 2025	1.50	1.54	1.45	1.53	1.53	2.00%	19,947
Dec 22, 2025	1.50	1.50	1.43	1.50	1.50	-	3,991
Dec 19, 2025	1.38	1.50	1.37	1.50	1.50	8.70%	67,752
Dec 18, 2025	1.39	1.39	1.38	1.38	1.38	-2.13%	152
Dec 17, 2025	1.42	1.42	1.41	1.41	1.41	0.71%	189,598