HTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	11.05	11.30	10.92	10.96	10.96	-0.39%	36,383
Jan 13, 2026	10.84	11.20	10.60	11.00	11.00	2.71%	37,144
Jan 12, 2026	10.56	11.30	10.56	10.71	10.71	5.00%	32,222
Jan 9, 2026	10.65	10.66	10.20	10.20	10.20	-5.56%	28,574
Jan 8, 2026	10.67	10.88	10.30	10.80	10.80	5.83%	29,605
Jan 7, 2026	10.10	10.67	9.98	10.21	10.21	2.05%	15,081
Jan 6, 2026	9.30	10.18	9.17	10.00	10.00	8.46%	23,100
Jan 5, 2026	8.59	9.50	8.59	9.22	9.22	8.98%	18,159
Jan 2, 2026	8.95	8.95	8.32	8.46	8.46	0.24%	3,296
Dec 31, 2025	8.30	8.50	8.20	8.44	8.44	0.66%	10,433
Dec 30, 2025	8.93	8.97	8.20	8.39	8.39	-7.04%	55,759
Dec 29, 2025	8.99	9.82	8.72	9.02	9.02	0.60%	252,419
Dec 26, 2025	10.79	10.79	8.77	8.97	8.97	-16.87%	51,763
Dec 24, 2025	11.31	11.66	10.34	10.79	10.79	-2.40%	12,951
Dec 23, 2025	9.50	11.13	9.01	11.05	11.05	20.11%	29,377
Dec 22, 2025	8.30	9.21	8.03	9.20	9.20	9.26%	16,890
Dec 19, 2025	11.26	11.91	7.65	8.42	8.42	-24.69%	1,218,765
Dec 18, 2025	10.52	12.10	9.56	11.18	11.18	2.29%	163,348
Dec 17, 2025	11.03	11.18	10.55	10.93	10.93	1.11%	27,502
Dec 16, 2025	11.63	11.84	10.81	10.81	10.81	-9.16%	34,394
Dec 15, 2025	11.68	11.90	11.66	11.90	11.90	-0.50%	8,276
Dec 12, 2025	11.73	11.96	11.73	11.96	11.96	1.87%	1,622
Dec 11, 2025	12.01	12.13	11.74	11.74	11.74	-3.93%	6,174
Dec 10, 2025	12.19	12.23	11.81	12.22	12.22	1.24%	4,178
Dec 9, 2025	11.87	12.10	11.67	12.07	12.07	0.58%	2,601
Dec 8, 2025	11.90	12.02	11.63	12.00	12.00	0.50%	4,977
Dec 5, 2025	11.61	12.05	11.60	11.94	11.94	0.34%	6,194
Dec 4, 2025	12.07	12.07	11.84	11.90	11.90	-0.25%	3,072
Dec 3, 2025	12.00	12.00	11.82	11.93	11.93	-0.70%	5,332