HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	47.70	47.80	45.90	45.90	45.90	-1.61%	8,027,517
Jun 24, 2026	46.95	48.00	46.10	46.65	46.65	-0.53%	10,887,573
Jun 23, 2026	50.00	50.20	46.90	46.90	46.90	-6.94%	18,164,403
Jun 22, 2026	47.80	50.40	47.50	50.40	50.40	9.80%	26,835,183
Jun 18, 2026	47.70	47.80	46.40	46.40	45.90	-2.32%	9,514,067
Jun 17, 2026	44.00	47.80	44.00	47.50	46.99	7.71%	9,206,317
Jun 16, 2026	46.50	46.50	44.10	44.10	43.62	-3.92%	6,326,401
Jun 15, 2026	44.80	46.00	44.20	45.90	45.41	6.13%	8,425,537
Jun 12, 2026	42.90	43.70	42.75	43.25	42.78	2.98%	5,457,397
Jun 11, 2026	41.95	42.45	41.30	42.00	41.55	0.48%	5,051,165
Jun 10, 2026	42.50	43.75	41.80	41.80	41.35	-3.24%	6,148,675
Jun 9, 2026	42.80	43.40	42.30	43.20	42.73	1.41%	6,185,920
Jun 8, 2026	41.40	42.85	41.35	42.60	42.14	-7.19%	11,419,966
Jun 5, 2026	47.60	48.15	45.80	45.90	45.41	-3.77%	12,521,980
Jun 4, 2026	50.00	50.40	47.70	47.70	47.19	-4.50%	17,241,930
Jun 3, 2026	51.50	52.40	48.70	49.95	49.41	-0.10%	39,697,440
Jun 2, 2026	46.00	50.00	45.90	50.00	49.46	9.89%	37,219,360
Jun 1, 2026	45.50	45.95	45.20	45.50	45.01	0.55%	8,946,519
May 29, 2026	44.85	45.80	44.45	45.25	44.76	3.08%	11,262,790
May 28, 2026	45.00	45.50	43.80	43.90	43.43	-1.68%	8,966,819
May 27, 2026	44.55	45.80	44.00	44.65	44.17	0.68%	13,857,090
May 26, 2026	46.50	46.95	44.35	44.35	43.87	-4.00%	15,432,700
May 25, 2026	47.20	47.80	46.20	46.20	45.70	-0.43%	21,032,550
May 22, 2026	46.00	46.70	45.65	46.40	45.90	2.09%	15,829,840
May 21, 2026	45.85	46.20	45.35	45.45	44.96	-	15,833,020
May 20, 2026	45.85	47.70	45.30	45.45	44.96	-0.44%	30,019,640
May 19, 2026	44.05	46.30	43.75	45.65	45.16	3.28%	26,249,960
May 18, 2026	45.60	46.95	44.10	44.20	43.72	-2.43%	43,881,550
May 15, 2026	46.35	46.90	44.75	45.30	44.81	2.72%	71,302,260
May 14, 2026	40.30	44.10	39.40	44.10	43.62	9.98%	21,497,830
May 13, 2026	41.00	41.25	39.80	40.10	39.67	-2.91%	8,146,362
May 12, 2026	40.35	41.30	39.35	41.30	40.85	2.61%	12,069,490
May 11, 2026	39.45	40.25	38.65	40.25	39.82	2.29%	8,626,307
May 8, 2026	40.90	41.25	39.30	39.35	38.93	-2.72%	12,845,810
May 7, 2026	40.10	40.85	39.60	40.45	40.01	0.87%	7,053,001
May 6, 2026	41.55	41.55	40.00	40.10	39.67	-2.20%	8,182,552
May 5, 2026	41.30	41.45	40.75	41.00	40.56	-0.24%	4,660,647
May 4, 2026	40.60	41.45	40.40	41.10	40.66	2.37%	6,734,932
Apr 30, 2026	39.85	40.90	39.85	40.15	39.72	0.88%	6,917,634
Apr 29, 2026	39.80	40.40	39.50	39.80	39.37	0.25%	3,690,284
Apr 28, 2026	39.80	39.95	39.35	39.70	39.27	-0.13%	3,885,811
Apr 27, 2026	40.50	40.50	39.30	39.75	39.32	-0.63%	6,343,792
Apr 24, 2026	40.10	41.60	40.00	40.00	39.57	-	9,736,356
Apr 23, 2026	42.65	42.65	39.30	40.00	39.57	-4.42%	13,185,970
Apr 22, 2026	41.40	42.45	41.25	41.85	41.40	1.70%	8,934,147
Apr 21, 2026	40.80	42.00	40.80	41.15	40.71	1.73%	7,929,548
Apr 20, 2026	41.45	41.70	40.45	40.45	40.01	-2.06%	5,409,793
Apr 17, 2026	41.60	41.95	41.05	41.30	40.85	-0.24%	4,535,004
Apr 16, 2026	41.50	42.15	41.25	41.40	40.95	0.98%	6,703,014
Apr 15, 2026	41.00	42.40	40.90	41.00	40.56	1.49%	11,151,830