HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.10	42.65	41.60	42.00	42.00	-1.75%	4,595,305
Mar 12, 2026	43.70	43.90	42.70	42.75	42.75	-2.29%	6,176,915
Mar 11, 2026	42.55	44.75	42.55	43.75	43.75	5.68%	12,305,580
Mar 10, 2026	41.25	41.70	40.35	41.40	41.40	2.48%	6,118,886
Mar 9, 2026	40.10	40.40	39.25	40.40	40.40	-5.94%	8,283,547
Mar 6, 2026	41.60	43.30	41.45	42.95	42.95	3.37%	7,378,283
Mar 5, 2026	41.35	41.75	40.65	41.55	41.55	2.85%	4,933,222
Mar 4, 2026	42.10	42.30	40.00	40.40	40.40	-6.05%	9,637,000
Mar 3, 2026	44.70	45.25	42.85	43.00	43.00	-3.70%	8,290,183
Mar 2, 2026	44.65	45.10	44.35	44.65	44.65	-1.65%	4,404,145
Feb 26, 2026	45.25	45.70	44.95	45.40	45.40	0.55%	5,651,177
Feb 25, 2026	45.60	46.10	45.05	45.15	45.15	-0.22%	4,149,096
Feb 24, 2026	45.10	45.80	44.90	45.25	45.25	0.33%	4,238,114
Feb 23, 2026	44.70	45.15	44.25	45.10	45.10	1.92%	5,072,755
Feb 11, 2026	44.75	44.75	44.15	44.25	44.25	-1.01%	3,355,664
Feb 10, 2026	45.00	45.15	44.05	44.70	44.70	-0.33%	5,252,129
Feb 9, 2026	45.25	47.30	44.85	44.85	44.85	-0.11%	8,742,633
Feb 6, 2026	44.65	45.00	43.40	44.90	44.90	0.22%	6,172,235
Feb 5, 2026	45.40	46.40	44.80	44.80	44.80	-2.18%	5,284,854
Feb 4, 2026	44.80	45.85	44.35	45.80	45.80	3.04%	5,040,962
Feb 3, 2026	44.10	44.70	43.45	44.45	44.45	1.95%	5,219,036
Feb 2, 2026	44.60	44.80	43.55	43.60	43.60	-2.79%	8,087,423
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%	10,217,970
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%	14,801,440
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%	10,465,130
Jan 13, 2026	46.70	46.80	45.00	45.05	45.05	-2.59%	10,096,660
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%	14,990,200
Jan 7, 2026	48.35	48.40	47.60	47.80	47.80	-1.85%	11,116,720
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%	4,595,698
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