High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
1.090
+0.030 (2.83%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | - | 4.25% | 102,998 |
| 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 |
| Feb 27, 2025 | 2.82 | 3.35 | 2.82 | 3.17 | 3.17 | 12.01% | 184,027 |
| Feb 26, 2025 | 2.45 | 2.89 | 2.45 | 2.83 | 2.83 | 15.51% | 75,925 |
| Feb 25, 2025 | 2.66 | 2.70 | 2.38 | 2.45 | 2.45 | -4.67% | 108,392 |
| Feb 24, 2025 | 2.94 | 3.08 | 2.39 | 2.57 | 2.57 | -12.59% | 104,965 |
| Feb 21, 2025 | 2.97 | 3.19 | 2.83 | 2.94 | 2.94 | -4.55% | 43,570 |
| Feb 20, 2025 | 3.18 | 3.38 | 2.90 | 3.08 | 3.08 | -3.75% | 179,122 |
| Feb 19, 2025 | 3.31 | 3.31 | 3.07 | 3.20 | 3.20 | 0.95% | 125,853 |
| Feb 18, 2025 | 3.43 | 3.47 | 2.95 | 3.17 | 3.17 | -3.06% | 232,562 |
| Feb 14, 2025 | 3.35 | 3.39 | 3.00 | 3.27 | 3.27 | 1.24% | 142,176 |
| Feb 13, 2025 | 3.50 | 3.50 | 2.80 | 3.23 | 3.23 | 0.62% | 171,138 |
| Feb 12, 2025 | 3.23 | 3.48 | 3.08 | 3.21 | 3.21 | -0.62% | 105,424 |
| Feb 11, 2025 | 3.30 | 3.68 | 3.01 | 3.23 | 3.23 | 0.94% | 92,746 |
| Feb 10, 2025 | 3.31 | 3.36 | 3.05 | 3.20 | 3.20 | -3.90% | 88,144 |
| Feb 7, 2025 | 3.17 | 3.37 | 3.17 | 3.33 | 3.33 | 3.90% | 20,386 |
| Feb 6, 2025 | 3.15 | 3.23 | 2.95 | 3.21 | 3.21 | 1.75% | 22,885 |
| Feb 5, 2025 | 3.08 | 3.36 | 3.00 | 3.15 | 3.15 | -0.38% | 21,762 |
| Feb 4, 2025 | 2.78 | 3.39 | 2.78 | 3.16 | 3.16 | 6.46% | 54,504 |
| Feb 3, 2025 | 2.81 | 3.06 | 2.74 | 2.97 | 2.97 | -0.34% | 27,333 |
| Jan 31, 2025 | 3.16 | 3.16 | 2.70 | 2.98 | 2.98 | 0.34% | 62,145 |
| Jan 30, 2025 | 2.84 | 3.22 | 2.84 | 2.97 | 2.97 | 1.37% | 35,011 |
| Jan 29, 2025 | 3.38 | 3.49 | 2.87 | 2.93 | 2.93 | -10.94% | 86,903 |
| Jan 28, 2025 | 3.10 | 3.43 | 3.10 | 3.29 | 3.29 | 7.52% | 97,351 |
| Jan 27, 2025 | 3.40 | 3.55 | 2.97 | 3.06 | 3.06 | -9.73% | 96,090 |
| Jan 24, 2025 | 3.58 | 3.76 | 3.30 | 3.39 | 3.39 | -4.51% | 57,774 |
| Jan 23, 2025 | 3.32 | 3.89 | 3.31 | 3.55 | 3.55 | 4.41% | 62,575 |
| Jan 22, 2025 | 3.70 | 3.78 | 3.32 | 3.40 | 3.40 | -9.81% | 52,432 |
| Jan 21, 2025 | 4.09 | 4.11 | 3.59 | 3.77 | 3.77 | -4.31% | 49,683 |
| Jan 17, 2025 | 4.00 | 4.25 | 3.78 | 3.94 | 3.94 | -1.75% | 34,414 |
| Jan 16, 2025 | 4.07 | 4.25 | 3.85 | 4.01 | 4.01 | -1.47% | 45,259 |