HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	49.00	49.80	49.00	49.55	-	2.16%	4,029,527
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
Nov 19, 2025	49.20	50.30	48.20	49.05	49.05	0.41%	12,834,380
Nov 18, 2025	51.00	51.10	47.95	48.85	48.85	-4.78%	18,405,670
Nov 17, 2025	51.00	53.20	50.50	51.30	51.30	0.98%	16,934,060
Nov 14, 2025	50.30	52.20	49.90	50.80	50.80	-	16,854,110
Nov 13, 2025	55.00	55.00	50.30	50.80	50.80	-1.74%	52,365,830
Nov 12, 2025	50.30	51.70	50.20	51.70	51.70	10.00%	7,426,262
Nov 11, 2025	47.50	48.25	47.00	47.00	47.00	-0.63%	6,580,167
Nov 10, 2025	47.60	47.95	46.80	47.30	47.30	-0.42%	9,726,752
Nov 7, 2025	48.30	48.70	47.30	47.50	47.50	-6.31%	18,985,290
Nov 6, 2025	50.30	50.90	49.65	50.70	50.70	0.80%	9,234,129
Nov 5, 2025	48.80	50.50	48.70	50.30	50.30	1.21%	10,271,070
Nov 4, 2025	51.60	51.80	49.60	49.70	49.70	-3.87%	11,439,740
Nov 3, 2025	50.50	52.40	50.50	51.70	51.70	2.38%	10,045,650
Oct 31, 2025	50.70	51.40	50.40	50.50	50.50	0.20%	7,274,055
Oct 30, 2025	51.30	51.80	50.10	50.40	50.40	-1.75%	10,270,610
Oct 29, 2025	52.40	52.90	51.30	51.30	51.30	-1.91%	9,130,008
Oct 28, 2025	52.40	52.70	51.20	52.30	52.30	0.19%	9,540,591
Oct 27, 2025	52.20	52.70	51.80	52.20	52.20	1.36%	8,099,650
Oct 23, 2025	52.10	52.40	51.50	51.50	51.50	-2.09%	6,639,526
Oct 22, 2025	53.00	53.50	52.30	52.60	52.60	-0.19%	7,625,256
Oct 21, 2025	52.20	53.70	52.20	52.70	52.70	1.35%	10,261,270
Oct 20, 2025	51.70	52.50	51.10	52.00	52.00	0.78%	9,670,354
Oct 17, 2025	52.70	52.70	51.00	51.60	51.60	-2.46%	13,853,700
Oct 16, 2025	53.50	54.40	52.80	52.90	52.90	-1.31%	12,039,680
Oct 15, 2025	52.80	53.60	52.10	53.60	53.60	3.08%	12,770,710
Oct 14, 2025	54.90	55.20	51.70	52.00	52.00	-4.76%	25,670,500
Oct 13, 2025	52.00	54.60	51.80	54.60	54.60	-1.80%	17,884,490
Oct 9, 2025	57.00	57.40	55.50	55.60	55.60	-2.46%	24,163,520
Oct 8, 2025	60.50	60.60	56.90	57.00	57.00	-8.36%	41,499,600
Oct 7, 2025	62.60	63.20	61.40	62.20	62.20	-0.48%	16,385,720
Oct 3, 2025	61.20	62.70	60.70	62.50	62.50	2.46%	21,267,570
Oct 2, 2025	61.20	62.80	60.50	61.00	61.00	1.67%	32,411,870
Oct 1, 2025	59.80	61.20	59.30	60.00	60.00	0.67%	15,498,260
Sep 30, 2025	60.60	61.00	59.20	59.60	59.60	0.34%	16,822,130
Sep 26, 2025	61.20	61.40	59.10	59.40	59.40	-2.78%	29,282,860
Sep 25, 2025	63.80	64.10	61.00	61.10	61.10	-3.78%	35,118,480
Sep 24, 2025	64.70	65.10	63.10	63.50	63.50	-1.70%	22,231,580
Sep 23, 2025	65.20	66.00	64.40	64.60	64.60	-	21,337,650
Sep 22, 2025	67.30	67.30	64.60	64.60	64.60	-5.42%	43,600,330
Sep 19, 2025	69.70	70.50	67.60	68.30	68.30	-1.73%	49,097,940