HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.40	40.60	39.40	39.40	39.40	-1.75%	4,438,175
Apr 1, 2026	40.05	40.45	39.90	40.10	40.10	2.30%	3,622,675
Mar 31, 2026	39.85	40.45	39.20	39.20	39.20	-2.12%	5,323,790
Mar 30, 2026	40.00	40.35	39.75	40.05	40.05	-2.08%	3,797,249
Mar 27, 2026	39.95	41.00	39.80	40.90	40.90	1.87%	4,334,484
Mar 26, 2026	41.55	41.75	40.15	40.15	40.15	-2.19%	4,828,261
Mar 25, 2026	41.00	41.25	40.50	41.05	41.05	1.73%	3,498,465
Mar 24, 2026	41.90	42.15	40.10	40.35	40.35	-1.34%	5,557,616
Mar 23, 2026	41.00	42.10	40.50	40.90	40.90	-1.92%	5,900,373
Mar 20, 2026	41.45	42.35	40.60	41.70	41.70	1.21%	6,663,128
Mar 19, 2026	42.65	42.65	41.15	41.20	41.20	-4.30%	7,836,274
Mar 18, 2026	43.35	43.65	42.45	43.05	43.05	1.65%	6,649,500
Mar 17, 2026	42.85	43.15	42.30	42.35	42.35	-0.82%	5,127,072
Mar 16, 2026	42.20	42.80	41.80	42.70	42.70	1.67%	4,175,250
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