HTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	2.32	2.32	2.19	2.30	2.30	0.44%	16,495
Dec 19, 2024	2.33	2.35	2.07	2.29	2.29	-2.55%	67,965
Dec 18, 2024	2.20	2.65	2.05	2.35	2.35	6.82%	514,050
Dec 17, 2024	2.53	2.53	2.18	2.20	2.20	-12.00%	75,104
Dec 16, 2024	2.66	2.66	2.45	2.50	2.50	0.81%	37,070
Dec 13, 2024	2.52	2.56	2.33	2.48	2.48	4.20%	60,238
Dec 12, 2024	2.75	2.75	2.30	2.38	2.38	-10.86%	96,900
Dec 11, 2024	2.50	2.78	2.33	2.67	2.67	5.12%	66,244
Dec 10, 2024	2.29	2.78	2.23	2.54	2.54	9.01%	155,752
Dec 9, 2024	1.77	2.50	1.77	2.33	2.33	27.32%	238,801
Dec 6, 2024	1.84	1.84	1.70	1.83	1.83	5.17%	68,952
Dec 5, 2024	1.73	1.78	1.65	1.74	1.74	2.96%	48,613
Dec 4, 2024	1.75	1.89	1.49	1.69	1.69	-8.15%	137,124
Dec 3, 2024	1.62	1.87	1.52	1.84	1.84	-	204,244
Dec 2, 2024	1.38	1.85	1.32	1.84	1.84	41.54%	969,533
Nov 29, 2024	1.32	1.55	1.30	1.30	1.30	9.61%	119,301
Nov 27, 2024	1.34	1.34	1.15	1.19	1.19	-8.77%	74,983
Nov 26, 2024	1.34	1.35	1.28	1.30	1.30	-0.76%	8,493
Nov 25, 2024	1.33	1.33	1.27	1.31	1.31	4.80%	39,217
Nov 22, 2024	1.16	1.35	1.16	1.25	1.25	3.31%	32,656
Nov 21, 2024	1.25	1.31	1.08	1.21	1.21	-9.70%	199,334
Nov 20, 2024	1.28	1.39	1.28	1.34	1.34	-	45,104
Nov 19, 2024	1.21	1.42	1.10	1.34	1.34	8.06%	1,404,515
Nov 18, 2024	1.36	1.36	1.24	1.24	1.24	-1.59%	68,772
Nov 15, 2024	1.10	1.34	1.10	1.26	1.26	-0.79%	21,300
Nov 14, 2024	1.20	1.36	1.20	1.27	1.27	0.79%	60,445
Nov 13, 2024	1.10	1.36	1.10	1.26	1.26	14.55%	161,787
Nov 12, 2024	1.19	1.20	1.10	1.10	1.10	-9.09%	9,667
Nov 11, 2024	1.23	1.23	1.17	1.21	1.21	1.68%	36,630
Nov 8, 2024	1.18	1.24	1.05	1.19	1.19	0.85%	228,217
Nov 7, 2024	1.20	1.21	1.11	1.18	1.18	7.27%	64,472
Nov 6, 2024	1.07	1.18	1.07	1.10	1.10	-6.78%	31,948
Nov 5, 2024	1.08	1.20	1.08	1.18	1.18	0.85%	36,493
Nov 4, 2024	1.00	1.17	0.98	1.17	1.17	13.59%	119,086
Nov 1, 2024	1.02	1.06	1.01	1.03	1.03	-1.90%	290,350
Oct 31, 2024	1.04	1.07	0.96	1.05	1.05	1.94%	95,087
Oct 30, 2024	1.02	1.08	0.92	1.03	1.03	0.98%	61,149
Oct 29, 2024	1.02	1.18	0.85	1.02	1.02	0.49%	1,616,427
Oct 28, 2024	1.05	1.09	1.00	1.02	1.02	-6.88%	191,603
Oct 25, 2024	1.09	1.18	1.01	1.09	1.09	2.83%	484,252
Oct 24, 2024	1.21	1.28	1.01	1.06	1.06	-5.69%	259,666
Oct 23, 2024	1.17	1.32	1.10	1.12	1.12	-3.10%	109,007
Oct 22, 2024	1.45	1.59	1.08	1.16	1.16	-20.00%	370,078
Oct 21, 2024	1.09	1.63	1.01	1.45	1.45	43.56%	1,798,621
Oct 18, 2024	0.87	1.10	0.82	1.01	1.01	18.84%	287,909
Oct 17, 2024	0.54	0.93	0.54	0.85	0.85	46.89%	357,280
Oct 16, 2024	0.56	0.58	0.55	0.58	0.58	8.56%	82,568
Oct 15, 2024	0.53	0.58	0.53	0.53	0.53	-4.45%	89,769
Oct 14, 2024	0.52	0.58	0.52	0.56	0.56	1.60%	89,581
Oct 11, 2024	0.48	0.55	0.48	0.55	0.55	-0.18%	4,868
Oct 10, 2024	0.57	0.57	0.50	0.55	0.55	-	11,397
Oct 9, 2024	0.51	0.57	0.48	0.55	0.55	10.00%	29,382
Oct 8, 2024	0.47	0.59	0.46	0.50	0.50	0.02%	61,676
Oct 7, 2024	0.45	0.50	0.45	0.50	0.50	7.51%	21,807
Oct 4, 2024	0.45	0.48	0.43	0.47	0.47	3.33%	18,744
Oct 3, 2024	0.45	0.45	0.45	0.45	0.45	-6.72%	688
Oct 2, 2024	0.48	0.48	0.48	0.48	0.48	2.42%	984
Oct 1, 2024	0.47	0.50	0.47	0.47	0.47	-3.86%	4,218
Sep 30, 2024	0.45	0.49	0.45	0.49	0.49	11.32%	4,944
Sep 27, 2024	0.49	0.49	0.43	0.44	0.44	-3.78%	1,558
Sep 26, 2024	0.49	0.50	0.46	0.46	0.46	-6.65%	25,852
Sep 25, 2024	0.45	0.49	0.45	0.49	0.49	10.78%	21,385
Sep 24, 2024	0.40	0.47	0.40	0.44	0.44	11.19%	16,628
Sep 23, 2024	0.43	0.48	0.40	0.40	0.40	-3.96%	37,945
Sep 20, 2024	0.49	0.50	0.40	0.41	0.41	-13.15%	79,003
Sep 19, 2024	0.44	0.49	0.44	0.48	0.48	8.41%	91,751
Sep 18, 2024	0.33	0.47	0.33	0.44	0.44	30.92%	312,541
Sep 17, 2024	0.36	0.36	0.32	0.34	0.34	7.76%	2,993
Sep 16, 2024	0.30	0.36	0.30	0.31	0.31	0.58%	31,135
Sep 13, 2024	0.30	0.34	0.30	0.31	0.31	1.64%	6,393
Sep 12, 2024	0.31	0.36	0.30	0.31	0.31	-3.66%	17,198
Sep 11, 2024	0.30	0.37	0.30	0.32	0.32	5.53%	259,173
Sep 10, 2024	0.29	0.33	0.28	0.30	0.30	7.14%	62,310
Sep 9, 2024	0.43	0.44	0.21	0.28	0.28	-26.53%	502,678
Sep 6, 2024	0.41	0.41	0.38	0.38	0.38	-0.50%	2,276
Sep 5, 2024	0.40	0.40	0.38	0.38	0.38	-4.25%	15,475
Sep 4, 2024	0.40	0.40	0.40	0.40	0.40	-2.20%	5,464
Sep 3, 2024	0.40	0.42	0.40	0.41	0.41	2.25%	11,510
Aug 30, 2024	0.40	0.40	0.40	0.40	0.40	-1.96%	5,928
Aug 29, 2024	0.40	0.42	0.40	0.41	0.41	1.75%	18,495
Aug 28, 2024	0.41	0.42	0.40	0.40	0.40	-2.20%	4,507
Aug 27, 2024	0.45	0.45	0.41	0.41	0.41	-4.93%	10,728
Aug 26, 2024	0.42	0.45	0.40	0.43	0.43	0.03%	121,192
Aug 23, 2024	0.43	0.46	0.43	0.43	0.43	2.40%	2,992
Aug 22, 2024	0.43	0.44	0.41	0.42	0.42	-2.09%	28,505
Aug 21, 2024	0.43	0.47	0.43	0.43	0.43	-0.46%	33,783
Aug 20, 2024	0.43	0.45	0.43	0.43	0.43	0.19%	7,364
Aug 19, 2024	0.43	0.47	0.43	0.43	0.43	-5.23%	16,654
Aug 16, 2024	0.47	0.47	0.43	0.46	0.46	5.74%	8,449
Aug 15, 2024	0.45	0.47	0.43	0.43	0.43	0.07%	18,420
Aug 14, 2024	0.45	0.45	0.43	0.43	0.43	-4.66%	43,037
Aug 13, 2024	0.43	0.45	0.43	0.45	0.45	-1.96%	1,063
Aug 12, 2024	0.45	0.47	0.43	0.46	0.46	2.22%	28,913
Aug 9, 2024	0.45	0.47	0.45	0.45	0.45	-2.60%	24,784
Aug 8, 2024	0.46	0.49	0.46	0.46	0.46	-1.49%	22,096
Aug 7, 2024	0.45	0.47	0.45	0.47	0.47	1.96%	12,678
Aug 6, 2024	0.47	0.48	0.45	0.46	0.46	-4.15%	9,767
Aug 5, 2024	0.49	0.49	0.45	0.48	0.48	-1.71%	33,684
Aug 2, 2024	0.46	0.50	0.45	0.49	0.49	6.16%	21,206
Aug 1, 2024	0.45	0.49	0.44	0.46	0.46	1.46%	51,280