HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	62.50	64.10	60.40	61.00	61.00	1.67%	153,749,677
Aug 21, 2025	56.20	60.00	56.10	60.00	60.00	9.89%	86,621,357
Aug 20, 2025	56.40	59.40	54.40	54.60	54.60	-3.70%	168,236,214
Aug 19, 2025	55.00	56.70	53.50	56.70	56.70	9.88%	116,150,858
Aug 18, 2025	51.40	51.60	49.90	51.60	51.60	9.90%	19,346,814
Aug 15, 2025	45.85	46.95	45.60	46.95	46.95	9.95%	24,832,135
Aug 14, 2025	43.90	45.50	42.70	42.70	42.70	0.12%	29,070,024
Aug 13, 2025	43.95	46.00	42.45	42.65	42.65	-1.39%	31,811,586
Aug 12, 2025	43.05	44.25	42.50	43.25	43.25	1.41%	14,874,542
Aug 11, 2025	41.60	43.65	40.90	42.65	42.65	3.39%	11,679,461
Aug 8, 2025	40.90	42.35	40.85	41.25	41.25	1.35%	6,698,243
Aug 7, 2025	41.25	41.50	40.55	40.70	40.70	-2.51%	9,240,998
Aug 6, 2025	41.70	42.10	41.15	41.75	41.75	0.60%	4,634,874
Aug 5, 2025	42.30	42.55	41.50	41.50	41.50	-0.72%	7,301,608
Aug 4, 2025	40.80	42.45	40.55	41.80	41.80	2.45%	11,966,334
Aug 1, 2025	39.50	41.20	39.30	40.80	40.80	1.12%	5,280,561
Jul 31, 2025	41.20	41.35	40.35	40.35	40.35	-1.22%	5,428,688
Jul 30, 2025	41.35	41.75	40.60	40.85	40.85	-0.37%	6,403,374
Jul 29, 2025	40.40	41.75	40.05	41.00	41.00	1.49%	9,710,800
Jul 28, 2025	40.20	40.85	39.65	40.40	40.40	0.87%	3,832,486
Jul 25, 2025	40.10	40.35	39.80	40.05	40.05	-0.12%	2,875,450
Jul 24, 2025	40.20	40.35	39.55	40.10	40.10	0.38%	4,008,448
Jul 23, 2025	39.20	40.25	39.20	39.95	39.95	2.17%	5,958,585
Jul 22, 2025	41.00	41.25	39.05	39.10	39.10	-4.63%	11,156,304
Jul 21, 2025	41.80	42.10	40.65	41.00	41.00	-1.91%	9,907,440
Jul 18, 2025	42.50	42.90	41.60	41.80	41.80	-2.11%	14,995,531
Jul 17, 2025	42.00	44.00	41.50	42.70	42.70	2.89%	61,237,511
Jul 16, 2025	38.10	41.50	38.10	41.50	41.50	9.93%	14,635,489
Jul 15, 2025	37.50	37.85	37.25	37.75	37.75	0.94%	2,956,868
Jul 14, 2025	38.00	38.00	37.30	37.40	37.40	-1.06%	2,456,415
Jul 11, 2025	37.50	38.00	37.25	37.80	37.80	1.34%	2,341,887
Jul 10, 2025	37.60	38.20	37.30	37.30	37.30	-0.80%	3,579,002
Jul 9, 2025	37.80	38.00	37.45	37.60	37.60	-0.40%	2,911,751
Jul 8, 2025	37.50	37.90	37.20	37.75	37.75	0.27%	4,479,584
Jul 7, 2025	38.15	38.25	37.25	37.65	37.65	-1.05%	3,267,546
Jul 4, 2025	39.10	39.40	38.05	38.05	38.05	-2.69%	3,819,255
Jul 3, 2025	38.75	39.65	38.65	39.10	39.10	1.82%	3,438,057
Jul 2, 2025	38.90	39.10	38.40	38.40	38.40	-1.66%	3,948,087
Jul 1, 2025	39.10	40.40	38.85	39.05	39.05	-1.01%	6,424,810
Jun 30, 2025	39.70	39.80	39.00	39.45	39.45	0.13%	3,679,170
Jun 27, 2025	39.50	39.85	39.20	39.40	39.40	1.03%	3,532,269
Jun 26, 2025	39.80	40.05	39.00	39.00	39.00	-0.89%	3,643,089
Jun 25, 2025	40.00	40.10	39.20	39.35	39.35	-0.76%	4,341,736
Jun 24, 2025	38.50	40.15	38.40	39.65	39.65	4.48%	6,431,104
Jun 23, 2025	37.80	38.20	36.95	37.95	37.95	-0.91%	5,307,468
Jun 20, 2025	39.00	39.25	37.85	38.30	38.30	-1.29%	5,962,800
Jun 19, 2025	40.20	40.55	38.70	38.80	38.80	-3.12%	5,379,821
Jun 18, 2025	39.30	40.70	39.30	40.05	40.05	1.91%	6,782,928
Jun 17, 2025	39.30	41.15	39.00	39.30	39.30	1.29%	10,704,469
Jun 16, 2025	38.35	38.80	37.85	38.80	38.80	1.57%	2,587,851