HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	50.00	50.40	47.70	47.70	47.70	-4.50%	17,241,937
Jun 3, 2026	51.50	52.40	48.70	49.95	49.95	-0.10%	39,697,440
Jun 2, 2026	46.00	50.00	45.90	50.00	50.00	9.89%	37,219,360
Jun 1, 2026	45.50	45.95	45.20	45.50	45.50	0.55%	8,909,722
May 29, 2026	44.85	45.80	44.45	45.25	45.25	3.08%	11,262,791
May 28, 2026	45.00	45.50	43.80	43.90	43.90	-1.68%	8,966,819
May 27, 2026	44.55	45.80	44.00	44.65	44.65	0.68%	13,857,095
May 26, 2026	46.50	46.95	44.35	44.35	44.35	-4.00%	15,432,709
May 25, 2026	47.20	47.80	46.20	46.20	46.20	-0.43%	21,032,550
May 22, 2026	46.00	46.70	45.65	46.40	46.40	2.09%	15,829,848
May 21, 2026	45.85	46.20	45.35	45.45	45.45	-	15,833,029
May 20, 2026	45.85	47.70	45.30	45.45	45.45	-0.44%	30,019,647
May 19, 2026	44.05	46.30	43.75	45.65	45.65	3.28%	26,249,966
May 18, 2026	45.60	46.95	44.10	44.20	44.20	-2.43%	43,881,556
May 15, 2026	46.35	46.90	44.75	45.30	45.30	2.72%	71,302,266
May 14, 2026	40.30	44.10	39.40	44.10	44.10	9.98%	21,497,834
May 13, 2026	41.00	41.25	39.80	40.10	40.10	-2.91%	8,146,362
May 12, 2026	40.35	41.30	39.35	41.30	41.30	2.61%	12,069,490
May 11, 2026	39.45	40.25	38.65	40.25	40.25	2.29%	8,626,307
May 8, 2026	40.90	41.25	39.30	39.35	39.35	-2.72%	12,845,810
May 7, 2026	40.10	40.85	39.60	40.45	40.45	0.87%	7,038,895
May 6, 2026	41.55	41.55	40.00	40.10	40.10	-2.20%	8,152,907
May 5, 2026	41.30	41.45	40.75	41.00	41.00	-0.24%	4,660,647
May 4, 2026	40.60	41.45	40.40	41.10	41.10	2.37%	6,716,325
Apr 30, 2026	39.85	40.90	39.85	40.15	40.15	0.88%	6,917,634
Apr 29, 2026	39.80	40.40	39.50	39.80	39.80	0.25%	3,690,284
Apr 28, 2026	39.80	39.95	39.35	39.70	39.70	-0.13%	3,885,811
Apr 27, 2026	40.50	40.50	39.30	39.75	39.75	-0.63%	6,343,792
Apr 24, 2026	40.10	41.60	40.00	40.00	40.00	-	9,736,356
Apr 23, 2026	42.65	42.65	39.30	40.00	40.00	-4.42%	13,185,971
Apr 22, 2026	41.40	42.45	41.25	41.85	41.85	1.70%	8,934,147
Apr 21, 2026	40.80	42.00	40.80	41.15	41.15	1.73%	7,929,548
Apr 20, 2026	41.45	41.70	40.45	40.45	40.45	-2.06%	5,409,793
Apr 17, 2026	41.60	41.95	41.05	41.30	41.30	-0.24%	4,535,004
Apr 16, 2026	41.50	42.15	41.25	41.40	41.40	0.98%	6,703,014
Apr 15, 2026	41.00	42.40	40.90	41.00	41.00	1.49%	11,151,830
Apr 14, 2026	40.40	40.65	40.15	40.40	40.40	1.64%	6,834,687
Apr 13, 2026	39.95	40.20	39.35	39.75	39.75	-0.13%	6,477,638
Apr 10, 2026	40.45	40.45	39.55	39.80	39.80	-0.75%	4,433,188
Apr 9, 2026	41.00	41.00	39.80	40.10	40.10	-1.47%	4,404,399
Apr 8, 2026	40.05	41.00	40.05	40.70	40.70	3.69%	7,288,662
Apr 7, 2026	39.85	40.15	39.00	39.25	39.25	-0.38%	3,535,324
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