High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
10.99
-0.10 (-0.90%)
Nov 5, 2025, 12:40 PM EST - Market open
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.12 | 11.12 | 10.82 | 11.09 | 11.09 | 0.45% | 15,516 |
| Nov 3, 2025 | 11.00 | 11.09 | 10.70 | 11.04 | 11.04 | 0.55% | 17,818 |
| Oct 31, 2025 | 10.65 | 10.99 | 10.17 | 10.98 | 10.98 | 6.60% | 35,812 |
| Oct 30, 2025 | 8.74 | 10.45 | 8.66 | 10.30 | 10.30 | 16.65% | 77,169 |
| Oct 29, 2025 | 8.60 | 8.96 | 8.35 | 8.83 | 8.83 | 0.98% | 26,669 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.50 | 8.74 | 8.74 | -1.64% | 29,443 |
| Oct 27, 2025 | 9.02 | 9.14 | 8.55 | 8.89 | 8.89 | -1.11% | 64,056 |
| Oct 24, 2025 | 8.93 | 9.18 | 8.55 | 8.99 | 8.99 | 0.67% | 35,095 |
| Oct 23, 2025 | 10.33 | 10.76 | 8.08 | 8.93 | 8.93 | -12.02% | 148,742 |
| Oct 22, 2025 | 8.85 | 10.30 | 8.80 | 10.15 | 10.15 | 16.94% | 106,352 |
| Oct 21, 2025 | 8.15 | 8.88 | 8.10 | 8.68 | 8.68 | 7.09% | 22,311 |
| Oct 20, 2025 | 7.83 | 8.18 | 7.68 | 8.11 | 8.11 | 5.67% | 13,961 |
| Oct 17, 2025 | 7.00 | 8.00 | 6.98 | 7.67 | 7.67 | 13.13% | 28,889 |
| Oct 16, 2025 | 7.03 | 7.20 | 6.35 | 6.78 | 6.78 | -3.69% | 36,429 |
| Oct 15, 2025 | 6.88 | 7.50 | 6.68 | 7.04 | 7.04 | 5.39% | 51,078 |
| Oct 14, 2025 | 6.27 | 6.92 | 6.27 | 6.68 | 6.68 | 4.21% | 27,418 |
| Oct 13, 2025 | 6.77 | 6.77 | 6.35 | 6.41 | 6.41 | -20.86% | 33,303 |
| Oct 10, 2025 | 7.90 | 8.48 | 7.88 | 8.10 | 8.10 | 3.38% | 31,647 |
| Oct 9, 2025 | 7.60 | 7.84 | 7.59 | 7.84 | 7.84 | -0.32% | 38,069 |
| Oct 8, 2025 | 8.00 | 8.00 | 7.79 | 7.86 | 7.86 | -0.63% | 22,501 |
| Oct 7, 2025 | 8.00 | 8.79 | 7.86 | 7.91 | 7.91 | 2.86% | 57,702 |
| Oct 6, 2025 | 7.54 | 7.70 | 7.52 | 7.69 | 7.69 | -1.03% | 6,549 |
| Oct 3, 2025 | 7.88 | 7.96 | 7.74 | 7.77 | 7.77 | -2.51% | 10,704 |
| Oct 2, 2025 | 7.50 | 7.97 | 7.48 | 7.97 | 7.97 | 6.27% | 36,981 |
| Oct 1, 2025 | 7.50 | 7.84 | 7.40 | 7.50 | 7.50 | 0.13% | 12,793 |
| Sep 30, 2025 | 7.68 | 7.86 | 7.36 | 7.49 | 7.49 | -2.73% | 31,271 |
| Sep 29, 2025 | 7.65 | 8.01 | 7.61 | 7.70 | 7.70 | -3.39% | 15,620 |
| Sep 26, 2025 | 7.83 | 7.97 | 7.55 | 7.97 | 7.97 | 2.44% | 23,363 |
| Sep 25, 2025 | 7.95 | 7.98 | 7.63 | 7.78 | 7.78 | -2.14% | 50,806 |
| Sep 24, 2025 | 7.97 | 8.06 | 7.31 | 7.95 | 7.95 | -0.13% | 31,443 |
| Sep 23, 2025 | 7.56 | 8.14 | 7.56 | 7.96 | 7.96 | -2.47% | 21,672 |
| Sep 22, 2025 | 8.42 | 8.44 | 7.75 | 8.16 | 8.16 | -1.05% | 26,954 |
| Sep 19, 2025 | 7.09 | 8.43 | 6.95 | 8.25 | 8.25 | 21.85% | 39,845 |
| Sep 18, 2025 | 6.37 | 6.93 | 6.37 | 6.77 | 6.77 | 3.99% | 35,894 |
| Sep 17, 2025 | 7.00 | 7.00 | 6.51 | 6.51 | 6.51 | -6.73% | 16,291 |
| Sep 16, 2025 | 7.32 | 7.32 | 6.78 | 6.98 | 6.98 | 1.16% | 10,142 |
| Sep 15, 2025 | 7.25 | 7.42 | 6.37 | 6.90 | 6.90 | -7.27% | 31,161 |
| Sep 12, 2025 | 7.40 | 7.88 | 7.18 | 7.44 | 7.44 | -9.03% | 51,295 |
| Sep 11, 2025 | 7.26 | 8.45 | 7.00 | 8.18 | 8.18 | 10.24% | 274,288 |
| Sep 10, 2025 | 7.38 | 7.56 | 7.29 | 7.42 | 7.42 | -3.20% | 32,218 |
| Sep 9, 2025 | 6.80 | 7.67 | 6.70 | 7.67 | 7.67 | 16.49% | 22,763 |
| Sep 8, 2025 | 7.15 | 7.26 | 6.40 | 6.58 | 6.58 | -10.23% | 26,277 |
| Sep 5, 2025 | 7.88 | 7.88 | 7.29 | 7.33 | 7.33 | -4.31% | 11,781 |
| Sep 4, 2025 | 7.99 | 8.32 | 7.20 | 7.66 | 7.66 | 0.13% | 33,435 |
| Sep 3, 2025 | 7.73 | 7.99 | 7.14 | 7.65 | 7.65 | -0.52% | 52,608 |
| Sep 2, 2025 | 9.10 | 9.11 | 7.42 | 7.69 | 7.69 | -17.11% | 60,386 |
| Aug 29, 2025 | 10.92 | 11.09 | 8.68 | 9.28 | 9.28 | -17.61% | 122,579 |
| 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 |