High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
2.150
-0.220 (-9.28%)
At close: May 9, 2025, 4:00 PM
2.160
+0.010 (0.47%)
After-hours: May 9, 2025, 7:29 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.47 | 2.47 | 2.00 | 2.02 | - | -14.77% | 135,201 |
| May 8, 2025 | 2.10 | 2.45 | 2.06 | 2.37 | 2.37 | 26.74% | 419,879 |
| May 7, 2025 | 1.72 | 1.88 | 1.65 | 1.87 | 1.87 | 10.65% | 124,450 |
| May 6, 2025 | 1.36 | 1.79 | 1.34 | 1.69 | 1.69 | 25.19% | 585,700 |
| May 5, 2025 | 1.30 | 1.37 | 1.20 | 1.35 | 1.35 | 6.05% | 146,736 |
| May 2, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | 1.84% | 40,519 |
| May 1, 2025 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 73,886 |
| Apr 30, 2025 | 1.23 | 1.25 | 1.14 | 1.19 | 1.19 | -3.57% | 97,978 |
| Apr 29, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -2.83% | 88,155 |
| Apr 28, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 39,067 |
| Apr 25, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 20,287 |
| Apr 24, 2025 | 1.28 | 1.31 | 1.18 | 1.27 | 1.27 | 4.96% | 49,603 |
| Apr 23, 2025 | 1.24 | 1.35 | 1.18 | 1.21 | 1.21 | -3.97% | 257,100 |
| Apr 22, 2025 | 1.11 | 1.36 | 1.04 | 1.26 | 1.26 | 16.67% | 135,330 |
| Apr 21, 2025 | 1.12 | 1.18 | 1.07 | 1.08 | 1.08 | -1.82% | 86,871 |
| Apr 17, 2025 | 1.10 | 1.20 | 1.07 | 1.10 | 1.10 | -4.35% | 87,818 |
| Apr 16, 2025 | 1.12 | 1.25 | 1.05 | 1.15 | 1.15 | 4.07% | 102,171 |
| Apr 15, 2025 | 1.03 | 1.18 | 1.02 | 1.11 | 1.11 | 8.33% | 121,746 |
| Apr 14, 2025 | 1.05 | 1.52 | 1.02 | 1.02 | 1.02 | -4.67% | 1,097,706 |
| Apr 11, 2025 | 1.08 | 1.11 | 1.02 | 1.07 | 1.07 | -0.93% | 56,801 |
| Apr 10, 2025 | 1.11 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 98,748 |
| Apr 9, 2025 | 1.05 | 1.18 | 1.05 | 1.11 | 1.11 | 3.74% | 86,885 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.04 | 1.07 | 1.07 | 1.90% | 101,029 |
| Apr 7, 2025 | 1.08 | 1.22 | 1.03 | 1.05 | 1.05 | -7.49% | 54,333 |
| Apr 4, 2025 | 1.19 | 1.25 | 1.09 | 1.14 | 1.14 | -6.97% | 116,765 |
| Apr 3, 2025 | 1.12 | 1.30 | 1.12 | 1.22 | 1.22 | 6.09% | 102,081 |
| Apr 2, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 3.60% | 63,776 |
| Apr 1, 2025 | 1.17 | 1.21 | 1.10 | 1.11 | 1.11 | -1.77% | 234,748 |
| Mar 31, 2025 | 1.11 | 1.22 | 1.06 | 1.13 | 1.13 | 3.67% | 177,754 |
| Mar 28, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 2.83% | 126,426 |
| Mar 27, 2025 | 1.03 | 1.28 | 1.00 | 1.06 | 1.06 | 1.92% | 140,766 |
| Mar 26, 2025 | 1.02 | 1.25 | 1.02 | 1.04 | 1.04 | 4.00% | 263,200 |
| Mar 25, 2025 | 0.95 | 1.39 | 0.95 | 1.00 | 1.00 | 6.38% | 949,421 |
| Mar 24, 2025 | 1.92 | 2.19 | 0.94 | 0.94 | 0.94 | -50.00% | 719,807 |
| Mar 21, 2025 | 1.97 | 2.08 | 1.83 | 1.88 | 1.88 | -4.57% | 38,534 |
| Mar 20, 2025 | 1.67 | 2.13 | 1.67 | 1.97 | 1.97 | 17.96% | 135,050 |
| Mar 19, 2025 | 1.68 | 1.78 | 1.67 | 1.67 | 1.67 | -0.60% | 51,453 |
| Mar 18, 2025 | 1.65 | 1.75 | 1.57 | 1.68 | 1.68 | -1.18% | 62,113 |
| Mar 17, 2025 | 1.62 | 1.74 | 1.54 | 1.70 | 1.70 | 6.25% | 33,771 |
| Mar 14, 2025 | 1.74 | 1.85 | 1.42 | 1.60 | 1.60 | -3.61% | 391,939 |
| Mar 13, 2025 | 1.68 | 1.90 | 1.53 | 1.66 | 1.66 | -2.35% | 200,657 |
| Mar 12, 2025 | 1.41 | 2.24 | 1.41 | 1.70 | 1.70 | 20.57% | 1,596,664 |
| Mar 11, 2025 | 1.98 | 2.13 | 1.31 | 1.41 | 1.41 | -33.80% | 188,455 |
| Mar 10, 2025 | 2.31 | 2.60 | 1.69 | 2.13 | 2.13 | -7.79% | 69,688 |
| Mar 7, 2025 | 2.38 | 2.65 | 2.08 | 2.31 | 2.31 | -1.70% | 127,063 |
| Mar 6, 2025 | 2.40 | 2.51 | 2.25 | 2.35 | 2.35 | -4.08% | 60,433 |
| Mar 5, 2025 | 2.50 | 2.85 | 2.38 | 2.45 | 2.45 | -3.16% | 12,693 |
| Mar 4, 2025 | 2.47 | 2.58 | 2.22 | 2.53 | 2.53 | 0.40% | 36,991 |
| Mar 3, 2025 | 3.16 | 3.16 | 2.48 | 2.52 | 2.52 | -15.72% | 69,383 |
| Feb 28, 2025 | 3.12 | 3.40 | 2.99 | 2.99 | 2.99 | -5.68% | 72,874 |