HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.50	45.70	44.50	44.85	44.85	-1.43%	8,281,242
Jan 29, 2026	46.70	47.35	45.35	45.50	45.50	-1.83%	8,410,659
Jan 28, 2026	46.65	47.20	46.25	46.35	46.35	-0.11%	5,664,314
Jan 27, 2026	47.75	47.75	46.25	46.40	46.40	-2.83%	10,217,974
Jan 26, 2026	46.85	48.15	46.65	47.75	47.75	2.80%	9,917,963
Jan 23, 2026	47.60	47.75	46.30	46.45	46.45	-1.69%	7,658,122
Jan 22, 2026	46.55	48.30	46.40	47.25	47.25	2.38%	14,801,448
Jan 21, 2026	46.20	47.05	46.05	46.15	46.15	-1.49%	7,212,949
Jan 20, 2026	46.90	47.10	46.35	46.85	46.85	0.43%	5,763,382
Jan 19, 2026	46.15	47.10	45.75	46.65	46.65	1.08%	7,124,076
Jan 16, 2026	46.50	46.90	46.15	46.15	46.15	-0.32%	6,074,657
Jan 15, 2026	47.00	47.15	46.00	46.30	46.30	-1.38%	8,751,000
Jan 14, 2026	45.05	47.70	45.05	46.95	46.95	4.22%	10,465,138
Jan 13, 2026	46.70	46.80	45.00	45.05	45.05	-2.59%	10,096,662
Jan 12, 2026	46.35	46.70	46.15	46.25	46.25	0.65%	4,709,598
Jan 9, 2026	46.20	46.85	45.75	45.95	45.95	-0.76%	6,917,584
Jan 8, 2026	47.60	47.80	46.30	46.30	46.30	-3.14%	14,990,205
Jan 7, 2026	48.35	48.40	47.60	47.80	47.80	-1.85%	11,116,727
Jan 6, 2026	49.20	49.55	48.70	48.70	48.70	-0.81%	7,415,680
Jan 5, 2026	49.70	50.10	48.95	49.10	49.10	-0.30%	8,665,119
Jan 2, 2026	49.85	49.85	49.15	49.25	49.25	0.10%	4,579,810
Dec 31, 2025	49.95	50.30	49.20	49.20	49.20	-0.61%	7,402,298
Dec 30, 2025	50.10	50.40	48.75	49.50	49.50	0.20%	7,605,860
Dec 29, 2025	49.65	50.30	49.30	49.40	49.40	0.20%	4,655,284
Dec 26, 2025	51.00	51.00	49.30	49.30	49.30	-1.60%	7,238,561
Dec 24, 2025	50.30	51.30	49.55	50.10	50.10	0.70%	8,384,386
Dec 23, 2025	50.50	50.70	49.75	49.75	49.75	-0.40%	4,833,399
Dec 22, 2025	49.45	50.20	49.45	49.95	49.95	1.32%	4,766,325
Dec 19, 2025	49.00	49.35	48.60	49.30	49.30	1.54%	4,356,339
Dec 18, 2025	49.10	49.30	48.50	48.55	48.55	-1.82%	5,077,836
Dec 17, 2025	49.55	50.40	49.45	49.45	49.45	0.10%	9,281,266
Dec 16, 2025	49.90	49.95	48.55	49.40	49.40	-1.40%	9,557,260
Dec 15, 2025	50.40	50.50	49.70	50.10	50.10	-1.76%	6,918,145
Dec 12, 2025	52.50	52.80	50.50	51.00	51.00	-1.92%	16,550,340
Dec 11, 2025	51.20	54.00	51.00	52.00	52.00	2.16%	24,262,600
Dec 10, 2025	52.60	55.20	50.70	50.90	50.90	-1.74%	44,624,700
Dec 9, 2025	51.10	52.60	51.00	51.80	51.80	0.39%	17,888,370
Dec 8, 2025	51.50	51.80	50.20	51.60	51.60	2.38%	20,737,280
Dec 5, 2025	49.30	52.00	48.85	50.40	50.40	2.44%	11,750,070
Dec 4, 2025	49.70	50.50	49.20	49.20	49.20	-0.10%	8,142,579
Dec 3, 2025	49.00	49.80	49.00	49.25	49.25	1.55%	5,508,131
Dec 2, 2025	49.45	49.55	48.25	48.50	48.50	-0.92%	4,440,277
Dec 1, 2025	50.00	50.20	48.80	48.95	48.95	-2.00%	6,477,386
Nov 28, 2025	49.40	50.00	48.95	49.95	49.95	1.73%	6,085,789
Nov 27, 2025	49.50	49.50	48.80	49.10	49.10	-	4,211,204
Nov 26, 2025	48.60	49.35	48.60	49.10	49.10	1.55%	5,896,567
Nov 25, 2025	48.15	48.80	47.90	48.35	48.35	1.47%	6,182,100
Nov 24, 2025	47.90	48.10	47.30	47.65	47.65	-0.31%	6,337,117
Nov 21, 2025	48.00	48.70	47.25	47.80	47.80	-1.85%	8,966,946
Nov 20, 2025	49.95	50.20	48.70	48.70	48.70	-0.71%	9,634,482