HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	40.50	40.70	39.90	39.95	39.95	-1.60%	2,922,075
Aug 6, 2026	40.45	40.90	40.05	40.60	40.60	0.37%	3,517,147
Aug 5, 2026	40.40	41.00	40.15	40.45	40.45	0.87%	5,690,454
Aug 4, 2026	39.90	40.30	39.65	40.10	40.10	0.50%	4,229,303
Aug 3, 2026	39.95	40.35	39.65	39.90	39.90	-0.13%	2,460,685
Jul 31, 2026	39.20	40.35	39.20	39.95	39.95	5.55%	4,924,883
Jul 30, 2026	38.25	39.05	37.70	37.85	37.85	-1.82%	4,476,275
Jul 29, 2026	40.05	40.50	37.90	38.55	38.55	-3.38%	7,830,470
Jul 28, 2026	40.95	41.00	39.45	39.90	39.90	-4.09%	5,462,815
Jul 27, 2026	42.20	42.30	41.35	41.60	41.60	-0.36%	3,249,275
Jul 24, 2026	41.60	43.45	41.20	41.75	41.75	-0.36%	4,369,682
Jul 23, 2026	42.75	43.00	41.75	41.90	41.90	0.12%	3,471,702
Jul 22, 2026	42.30	42.80	41.85	41.85	41.85	-	3,477,414
Jul 21, 2026	41.80	42.20	41.50	41.85	41.85	0.60%	4,000,888
Jul 20, 2026	41.30	41.90	39.85	41.60	41.60	1.34%	5,898,788
Jul 17, 2026	42.30	42.75	41.00	41.05	41.05	-5.31%	6,659,253
Jul 16, 2026	44.00	44.10	43.25	43.35	43.35	-2.14%	3,609,960
Jul 15, 2026	43.30	44.45	42.85	44.30	44.30	3.02%	5,636,789
Jul 14, 2026	44.15	44.70	41.70	43.00	43.00	-1.83%	7,242,123
Jul 13, 2026	45.40	45.95	43.65	43.80	43.80	-2.99%	6,722,401
Jul 9, 2026	45.20	45.65	44.65	45.15	45.15	0.44%	4,630,521
Jul 8, 2026	44.80	45.30	43.70	44.95	44.95	1.58%	4,652,098
Jul 7, 2026	46.00	47.20	43.85	44.25	44.25	-1.67%	9,653,565
Jul 6, 2026	45.30	46.35	44.95	45.00	45.00	1.24%	7,262,300
Jul 3, 2026	43.55	45.10	43.55	44.45	44.45	2.18%	5,070,543
Jul 2, 2026	43.30	44.00	43.00	43.50	43.50	0.12%	4,097,001
Jul 1, 2026	46.05	46.05	43.45	43.45	43.45	-4.19%	6,993,189
Jun 30, 2026	44.00	46.70	43.70	45.35	45.35	4.98%	7,856,529
Jun 29, 2026	43.30	43.70	42.90	43.20	43.20	0.70%	5,093,698
Jun 26, 2026	45.90	45.90	42.90	42.90	42.90	-6.54%	11,224,697
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