High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
7.76
-0.19 (-2.39%)
Sep 25, 2025, 1:49 PM EDT - Market open

HTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20257.957.977.637.87--0.97%12,902
Sep 24, 20257.978.067.317.957.95-0.13%31,443
Sep 23, 20257.568.147.567.967.96-2.47%21,672
Sep 22, 20258.428.447.758.168.16-1.05%26,954
Sep 19, 20257.098.436.958.258.2521.85%39,845
Sep 18, 20256.376.936.376.776.773.99%35,894
Sep 17, 20257.007.006.516.516.51-6.73%16,291
Sep 16, 20257.327.326.786.986.981.16%10,142
Sep 15, 20257.257.426.376.906.90-7.27%31,161
Sep 12, 20257.407.887.187.447.44-9.03%51,295
Sep 11, 20257.268.457.008.188.1810.24%274,288
Sep 10, 20257.387.567.297.427.42-3.20%32,218
Sep 9, 20256.807.676.707.677.6716.49%22,763
Sep 8, 20257.157.266.406.586.58-10.23%26,277
Sep 5, 20257.887.887.297.337.33-4.31%11,781
Sep 4, 20257.998.327.207.667.660.13%33,435
Sep 3, 20257.737.997.147.657.65-0.52%52,608
Sep 2, 20259.109.117.427.697.69-17.11%60,386
Aug 29, 202510.9211.098.689.289.28-17.61%122,579
Aug 28, 202512.6612.9511.1111.2611.26-4.09%90,215
Aug 27, 202511.2311.9010.2311.7411.741.73%122,225
Aug 26, 202510.0211.5510.0011.5411.5413.92%69,240
Aug 25, 20257.9210.397.9110.1310.1328.31%250,248
Aug 22, 20257.158.007.067.907.909.05%81,707
Aug 21, 20257.427.877.117.247.24-2.48%30,011
Aug 20, 20256.597.506.597.427.4212.66%44,662
Aug 19, 20256.286.606.226.596.595.95%27,430
Aug 18, 20256.206.466.126.226.22-0.48%20,972
Aug 15, 20256.246.276.206.256.253.48%11,057
Aug 14, 20256.446.555.926.046.04-3.67%38,132
Aug 13, 20256.466.506.026.276.27-6.10%22,742
Aug 12, 20256.516.936.346.686.683.52%22,133
Aug 11, 20257.597.596.076.456.45-10.54%50,631
Aug 8, 20258.148.855.957.217.21-5.07%137,198
Aug 7, 20257.007.947.007.607.600.26%30,620
Aug 6, 20257.097.757.007.587.583.70%12,676
Aug 5, 20257.257.886.907.317.31-7.24%22,980
Aug 4, 20258.258.497.867.887.88-4.58%14,274
Aug 1, 20257.578.756.008.258.252.46%78,331
Jul 31, 20257.508.257.098.068.0611.10%76,382
Jul 30, 20256.457.266.387.257.2511.06%30,906
Jul 29, 20256.386.546.156.536.533.78%18,563
Jul 28, 20255.726.345.726.296.297.71%16,063
Jul 25, 20256.066.345.315.845.84-2.31%11,286
Jul 24, 20256.596.595.875.985.98-9.63%28,184
Jul 23, 20256.787.616.426.626.62-4.13%39,165
Jul 22, 20255.526.905.526.906.9026.61%131,508
Jul 21, 20255.055.635.005.455.453.81%41,199
Jul 18, 20255.425.525.255.255.25-6.25%37,065
Jul 17, 20255.015.735.005.605.600.18%38,320