High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
9.28
0.00 (-0.03%)
At close: Aug 29, 2025, 4:00 PM
9.40
+0.12 (1.33%)
Pre-market: Sep 2, 2025, 4:34 AM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.92 | 11.09 | 8.68 | 9.28 | 9.28 | -17.61% | 122,279 |
| Aug 28, 2025 | 12.66 | 12.95 | 11.11 | 11.26 | 11.26 | -4.09% | 90,215 |
| Aug 27, 2025 | 11.23 | 11.90 | 10.23 | 11.74 | 11.74 | 1.73% | 122,225 |
| Aug 26, 2025 | 10.02 | 11.55 | 10.00 | 11.54 | 11.54 | 13.92% | 69,240 |
| Aug 25, 2025 | 7.92 | 10.39 | 7.91 | 10.13 | 10.13 | 28.31% | 250,248 |
| Aug 22, 2025 | 7.15 | 8.00 | 7.06 | 7.90 | 7.90 | 9.05% | 81,707 |
| Aug 21, 2025 | 7.42 | 7.87 | 7.11 | 7.24 | 7.24 | -2.48% | 30,011 |
| Aug 20, 2025 | 6.59 | 7.50 | 6.59 | 7.42 | 7.42 | 12.66% | 44,662 |
| Aug 19, 2025 | 6.28 | 6.60 | 6.22 | 6.59 | 6.59 | 5.95% | 27,430 |
| Aug 18, 2025 | 6.20 | 6.46 | 6.12 | 6.22 | 6.22 | -0.48% | 20,972 |
| Aug 15, 2025 | 6.24 | 6.27 | 6.20 | 6.25 | 6.25 | 3.48% | 11,057 |
| Aug 14, 2025 | 6.44 | 6.55 | 5.92 | 6.04 | 6.04 | -3.67% | 38,132 |
| Aug 13, 2025 | 6.46 | 6.50 | 6.02 | 6.27 | 6.27 | -6.10% | 22,742 |
| Aug 12, 2025 | 6.51 | 6.93 | 6.34 | 6.68 | 6.68 | 3.52% | 22,133 |
| Aug 11, 2025 | 7.59 | 7.59 | 6.07 | 6.45 | 6.45 | -10.54% | 50,631 |
| Aug 8, 2025 | 8.14 | 8.85 | 5.95 | 7.21 | 7.21 | -5.07% | 137,198 |
| Aug 7, 2025 | 7.00 | 7.94 | 7.00 | 7.60 | 7.60 | 0.26% | 30,620 |
| Aug 6, 2025 | 7.09 | 7.75 | 7.00 | 7.58 | 7.58 | 3.70% | 12,676 |
| Aug 5, 2025 | 7.25 | 7.88 | 6.90 | 7.31 | 7.31 | -7.24% | 22,980 |
| Aug 4, 2025 | 8.25 | 8.49 | 7.86 | 7.88 | 7.88 | -4.58% | 14,274 |
| Aug 1, 2025 | 7.57 | 8.75 | 6.00 | 8.25 | 8.25 | 2.46% | 78,331 |
| Jul 31, 2025 | 7.50 | 8.25 | 7.09 | 8.06 | 8.06 | 11.10% | 76,382 |
| Jul 30, 2025 | 6.45 | 7.26 | 6.38 | 7.25 | 7.25 | 11.06% | 30,906 |
| Jul 29, 2025 | 6.38 | 6.54 | 6.15 | 6.53 | 6.53 | 3.78% | 18,563 |
| Jul 28, 2025 | 5.72 | 6.34 | 5.72 | 6.29 | 6.29 | 7.71% | 16,063 |
| Jul 25, 2025 | 6.06 | 6.34 | 5.31 | 5.84 | 5.84 | -2.31% | 11,286 |
| Jul 24, 2025 | 6.59 | 6.59 | 5.87 | 5.98 | 5.98 | -9.63% | 28,184 |
| Jul 23, 2025 | 6.78 | 7.61 | 6.42 | 6.62 | 6.62 | -4.13% | 39,165 |
| Jul 22, 2025 | 5.52 | 6.90 | 5.52 | 6.90 | 6.90 | 26.61% | 131,508 |
| Jul 21, 2025 | 5.05 | 5.63 | 5.00 | 5.45 | 5.45 | 3.81% | 41,199 |
| Jul 18, 2025 | 5.42 | 5.52 | 5.25 | 5.25 | 5.25 | -6.25% | 37,065 |
| Jul 17, 2025 | 5.01 | 5.73 | 5.00 | 5.60 | 5.60 | 0.18% | 38,320 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.47 | 5.59 | 5.59 | -4.25% | 10,694 |
| Jul 15, 2025 | 6.25 | 6.25 | 5.42 | 5.84 | 5.84 | 7.61% | 21,307 |
| Jul 14, 2025 | 5.93 | 6.09 | 5.39 | 5.43 | 5.43 | -8.28% | 24,480 |
| Jul 11, 2025 | 6.00 | 6.00 | 5.77 | 5.92 | 5.92 | 2.46% | 15,415 |
| Jul 10, 2025 | 5.45 | 5.92 | 5.43 | 5.77 | 5.77 | 5.97% | 24,241 |
| Jul 9, 2025 | 5.50 | 5.54 | 5.43 | 5.45 | 5.45 | -2.19% | 31,788 |
| Jul 8, 2025 | 5.46 | 5.75 | 5.28 | 5.57 | 5.57 | -0.98% | 19,521 |
| Jul 7, 2025 | 5.43 | 5.67 | 5.25 | 5.63 | 5.63 | 8.42% | 42,890 |
| Jul 3, 2025 | 5.06 | 5.44 | 5.06 | 5.19 | 5.19 | 2.47% | 20,586 |
| Jul 2, 2025 | 4.75 | 5.23 | 4.74 | 5.06 | 5.06 | 7.84% | 46,189 |
| Jul 1, 2025 | 4.58 | 4.88 | 4.55 | 4.70 | 4.70 | 1.73% | 33,359 |
| Jun 30, 2025 | 5.09 | 5.25 | 4.55 | 4.62 | 4.62 | -5.62% | 39,256 |
| Jun 27, 2025 | 4.94 | 5.23 | 4.85 | 4.89 | 4.89 | 1.49% | 34,872 |
| Jun 26, 2025 | 5.11 | 5.32 | 4.80 | 4.82 | 4.82 | -6.26% | 39,530 |
| Jun 25, 2025 | 5.20 | 5.33 | 5.13 | 5.14 | 5.14 | -2.47% | 16,974 |
| Jun 24, 2025 | 5.04 | 5.27 | 5.03 | 5.27 | 5.27 | 2.73% | 50,027 |
| Jun 23, 2025 | 5.00 | 5.50 | 5.00 | 5.13 | 5.13 | -2.25% | 70,613 |
| Jun 20, 2025 | 5.29 | 5.41 | 5.00 | 5.25 | 5.25 | 2.40% | 118,827 |