High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
7.66
+0.56 (7.89%)
At close: Mar 27, 2026, 4:00 PM EDT
7.80
+0.14 (1.83%)
After-hours: Mar 27, 2026, 6:56 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.08 | 8.63 | 6.55 | 7.66 | 7.66 | 7.89% | 897,548 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.10 | 7.10 | 7.10 | -14.15% | 146,078 |
| Mar 25, 2026 | 8.78 | 8.96 | 8.11 | 8.27 | 8.27 | -8.31% | 534,947 |
| Mar 24, 2026 | 8.65 | 9.31 | 8.20 | 9.02 | 9.02 | 3.92% | 1,025,653 |
| Mar 23, 2026 | 8.11 | 8.82 | 7.95 | 8.68 | 8.68 | 8.36% | 368,403 |
| Mar 20, 2026 | 8.29 | 8.55 | 7.89 | 8.01 | 8.01 | -3.38% | 20,154 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.20 | 8.29 | 8.29 | -7.89% | 55,854 |
| Mar 18, 2026 | 8.75 | 9.10 | 8.26 | 9.00 | 9.00 | 2.86% | 21,446 |
| Mar 17, 2026 | 9.56 | 9.79 | 8.30 | 8.75 | 8.75 | -9.79% | 289,013 |
| Mar 16, 2026 | 8.99 | 9.80 | 8.44 | 9.70 | 9.70 | 11.49% | 268,003 |
| Mar 13, 2026 | 8.85 | 9.19 | 8.70 | 8.70 | 8.70 | 2.59% | 7,440 |
| Mar 12, 2026 | 8.48 | 8.87 | 8.45 | 8.48 | 8.48 | -5.99% | 4,797 |
| Mar 11, 2026 | 8.53 | 9.26 | 7.51 | 9.02 | 9.02 | 8.67% | 304,398 |
| Mar 10, 2026 | 8.21 | 8.54 | 8.21 | 8.30 | 8.30 | 0.12% | 8,879 |
| Mar 9, 2026 | 8.34 | 8.57 | 8.29 | 8.29 | 8.29 | 0.24% | 3,044 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.21 | 8.27 | 8.27 | -4.39% | 12,153 |
| Mar 5, 2026 | 9.24 | 9.24 | 8.61 | 8.65 | 8.65 | 2.13% | 20,438 |
| Mar 4, 2026 | 9.23 | 9.23 | 8.37 | 8.47 | 8.47 | -7.73% | 29,011 |
| Mar 3, 2026 | 9.38 | 9.71 | 9.08 | 9.18 | 9.18 | -2.13% | 17,860 |
| Mar 2, 2026 | 9.50 | 9.77 | 9.07 | 9.38 | 9.38 | -0.53% | 13,222 |
| Feb 27, 2026 | 9.43 | 9.88 | 9.40 | 9.43 | 9.43 | 0.86% | 12,939 |
| Feb 26, 2026 | 9.36 | 9.43 | 9.21 | 9.35 | 9.35 | -0.11% | 5,055 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.15 | 9.36 | 9.36 | -3.11% | 16,380 |
| Feb 24, 2026 | 9.43 | 10.09 | 8.91 | 9.66 | 9.66 | 2.77% | 27,536 |
| Feb 23, 2026 | 9.44 | 9.63 | 9.40 | 9.40 | 9.40 | -2.69% | 5,119 |
| Feb 20, 2026 | 10.28 | 10.28 | 9.30 | 9.66 | 9.66 | -3.59% | 35,472 |
| Feb 19, 2026 | 10.01 | 10.49 | 9.86 | 10.02 | 10.02 | -2.43% | 9,359 |
| Feb 18, 2026 | 10.19 | 10.42 | 10.09 | 10.27 | 10.27 | 2.80% | 2,552 |
| Feb 17, 2026 | 9.35 | 10.25 | 9.35 | 9.99 | 9.99 | 6.28% | 6,796 |
| Feb 13, 2026 | 9.30 | 10.10 | 8.90 | 9.40 | 9.40 | 9.18% | 12,935 |
| Feb 12, 2026 | 9.31 | 9.52 | 8.61 | 8.61 | 8.61 | -6.72% | 8,902 |
| Feb 11, 2026 | 8.96 | 9.51 | 8.96 | 9.23 | 9.23 | 5.85% | 3,552 |
| Feb 10, 2026 | 9.22 | 9.22 | 8.47 | 8.72 | 8.72 | 0.35% | 14,199 |
| Feb 9, 2026 | 9.71 | 9.74 | 8.69 | 8.69 | 8.69 | -12.22% | 30,440 |
| Feb 6, 2026 | 8.27 | 9.95 | 8.17 | 9.90 | 9.90 | 19.28% | 31,807 |
| Feb 5, 2026 | 8.74 | 8.81 | 8.15 | 8.30 | 8.30 | -6.95% | 22,710 |
| Feb 4, 2026 | 8.67 | 9.10 | 8.67 | 8.92 | 8.92 | 1.83% | 12,432 |
| Feb 3, 2026 | 8.99 | 9.13 | 8.76 | 8.76 | 8.76 | 0.34% | 1,736 |
| Feb 2, 2026 | 8.90 | 9.01 | 8.67 | 8.73 | 8.73 | -2.46% | 5,830 |
| Jan 30, 2026 | 9.65 | 9.75 | 8.95 | 8.95 | 8.95 | -7.25% | 8,676 |
| Jan 29, 2026 | 11.00 | 11.00 | 9.65 | 9.65 | 9.65 | -11.39% | 80,934 |
| Jan 28, 2026 | 11.80 | 11.88 | 10.89 | 10.89 | 10.89 | -8.79% | 51,463 |
| Jan 27, 2026 | 10.57 | 12.41 | 10.08 | 11.94 | 11.94 | 10.15% | 108,933 |
| Jan 26, 2026 | 9.00 | 11.10 | 8.92 | 10.84 | 10.84 | 19.12% | 70,648 |
| Jan 23, 2026 | 9.16 | 9.31 | 9.05 | 9.10 | 9.10 | -0.76% | 14,073 |
| Jan 22, 2026 | 10.59 | 11.04 | 9.10 | 9.17 | 9.17 | -4.28% | 87,672 |
| Jan 21, 2026 | 9.62 | 10.04 | 9.50 | 9.58 | 9.58 | 3.57% | 9,555 |
| Jan 20, 2026 | 10.50 | 10.69 | 9.17 | 9.25 | 9.25 | -11.31% | 29,473 |
| Jan 16, 2026 | 11.50 | 11.50 | 10.43 | 10.43 | 10.43 | -8.67% | 19,989 |
| Jan 15, 2026 | 10.86 | 12.00 | 10.70 | 11.42 | 11.42 | 4.23% | 36,326 |