High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
0.2693
-0.0182 (-6.33%)
At close: May 30, 2025, 4:00 PM
0.2694
+0.0001 (0.04%)
After-hours: May 30, 2025, 7:53 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -6.33% | 761,248 |
| May 29, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -4.20% | 835,810 |
| May 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.73% | 706,133 |
| May 27, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.57% | 830,125 |
| May 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.37% | 283,809 |
| May 22, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.19% | 448,457 |
| May 21, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -7.49% | 558,309 |
| May 20, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 0.05% | 522,545 |
| May 19, 2025 | 0.31 | 0.36 | 0.29 | 0.33 | 0.33 | 2.33% | 1,291,631 |
| May 16, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 2.28% | 878,764 |
| May 15, 2025 | 0.35 | 0.38 | 0.32 | 0.32 | 0.32 | -20.00% | 3,808,998 |
| May 14, 2025 | 1.41 | 1.41 | 0.22 | 0.40 | 0.40 | -72.22% | 30,012,516 |
| May 13, 2025 | 1.68 | 1.72 | 1.35 | 1.44 | 1.44 | -17.05% | 365,690 |
| May 12, 2025 | 2.16 | 2.16 | 1.69 | 1.74 | 1.74 | -19.26% | 117,012 |
| May 9, 2025 | 2.47 | 2.47 | 2.00 | 2.15 | 2.15 | -9.28% | 164,127 |
| 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 |