HTC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	42.35	42.70	42.00	42.00	42.00	-0.71%	3,160,949
Oct 7, 2026	42.60	42.75	42.10	42.30	42.30	1.20%	3,877,569
Oct 6, 2026	42.25	42.80	41.80	41.80	41.80	-0.59%	3,842,767
Oct 5, 2026	42.90	43.20	42.05	42.05	42.05	-1.98%	6,643,820
Oct 2, 2026	43.70	43.70	42.90	42.90	42.90	-1.83%	7,419,209
Oct 1, 2026	43.50	46.85	43.50	43.70	43.70	1.86%	23,409,453
Sep 30, 2026	44.05	44.20	42.90	42.90	42.90	-0.23%	13,288,766
Sep 29, 2026	41.80	43.40	41.75	43.00	43.00	2.87%	8,923,826
Sep 24, 2026	41.65	42.30	41.40	41.80	41.80	0.36%	7,122,066
Sep 23, 2026	41.75	44.00	41.40	41.65	41.65	3.87%	24,609,600
Sep 22, 2026	40.40	40.75	39.65	40.10	40.10	-	4,952,959
Sep 21, 2026	40.00	40.40	39.80	40.10	40.10	1.39%	3,173,733
Sep 18, 2026	40.20	40.25	39.55	39.55	39.55	-0.75%	8,058,652
Sep 17, 2026	40.25	40.40	39.85	39.85	39.85	-0.87%	2,590,663
Sep 16, 2026	39.45	40.50	39.45	40.20	40.20	2.42%	3,120,072
Sep 15, 2026	39.95	40.15	39.20	39.25	39.25	-1.63%	2,667,623
Sep 14, 2026	39.90	40.25	39.85	39.90	39.90	-0.13%	1,741,906
Sep 11, 2026	39.90	40.30	39.80	39.95	39.95	-0.50%	1,980,958
Sep 10, 2026	40.40	40.60	40.15	40.15	40.15	-0.86%	1,864,450
Sep 9, 2026	40.40	40.75	40.25	40.50	40.50	0.75%	2,128,506
Sep 8, 2026	41.00	41.45	40.20	40.20	40.20	-1.95%	3,851,454
Sep 7, 2026	41.70	41.90	41.00	41.00	41.00	-1.44%	4,139,799
Sep 4, 2026	42.35	42.55	41.60	41.60	41.60	-	9,265,593
Sep 3, 2026	41.30	43.30	41.00	41.60	41.60	-0.12%	12,708,286
Sep 2, 2026	40.90	42.20	40.30	41.65	41.65	1.83%	5,875,912
Sep 1, 2026	40.70	41.90	40.45	40.90	40.90	1.74%	4,649,290
Aug 31, 2026	40.65	40.90	40.15	40.20	40.20	-0.86%	3,277,335
Aug 28, 2026	40.65	41.25	40.40	40.55	40.55	0.12%	2,636,413
Aug 27, 2026	41.00	41.15	40.50	40.50	40.50	-0.49%	2,260,695
Aug 26, 2026	41.20	41.20	40.60	40.70	40.70	0.49%	1,973,238
Aug 25, 2026	40.60	40.65	40.00	40.50	40.50	-	2,304,404
Aug 24, 2026	41.15	41.35	40.50	40.50	40.50	-1.10%	2,290,380
Aug 21, 2026	40.35	41.30	40.00	40.95	40.95	2.38%	3,800,168
Aug 20, 2026	40.25	42.50	40.00	40.00	40.00	0.38%	7,695,569
Aug 19, 2026	39.25	39.90	38.85	39.85	39.85	0.89%	4,136,007
Aug 18, 2026	40.80	40.95	39.50	39.50	39.50	-3.42%	4,174,656
Aug 17, 2026	40.75	41.05	40.30	40.90	40.90	0.99%	3,295,252
Aug 14, 2026	40.50	40.75	40.00	40.50	40.50	1.00%	3,456,307
Aug 13, 2026	41.00	41.15	40.10	40.10	40.10	-0.99%	3,462,629
Aug 12, 2026	40.50	41.20	40.45	40.50	40.50	-	2,550,995
Aug 11, 2026	40.90	41.10	40.20	40.50	40.50	-0.49%	2,360,693
Aug 10, 2026	40.20	41.40	40.00	40.70	40.70	2.01%	3,908,152
Aug 7, 2026	40.50	40.70	39.90	39.90	39.90	-1.72%	3,171,748
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