HTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.49	0.49	0.45	0.45	0.45	-8.61%	73,986
Jul 30, 2024	0.41	0.60	0.41	0.50	0.50	23.26%	1,597,131
Jul 29, 2024	0.42	0.43	0.40	0.40	0.40	-3.25%	28,828
Jul 26, 2024	0.41	0.45	0.41	0.42	0.42	-0.53%	32,614
Jul 25, 2024	0.42	0.43	0.40	0.42	0.42	-11.55%	233,242
Jul 24, 2024	0.43	0.55	0.41	0.47	0.47	9.96%	2,395,780
Jul 23, 2024	0.40	0.45	0.40	0.43	0.43	7.50%	31,619
Jul 22, 2024	0.41	0.48	0.39	0.40	0.40	4.69%	42,200
Jul 19, 2024	0.45	0.55	0.38	0.38	0.38	-11.20%	324,059
Jul 18, 2024	0.54	0.54	0.43	0.43	0.43	-21.63%	215,265
Jul 17, 2024	0.56	0.57	0.55	0.55	0.55	-3.70%	2,158
Jul 16, 2024	0.56	0.58	0.55	0.57	0.57	6.38%	4,180
Jul 15, 2024	0.52	0.56	0.52	0.54	0.54	1.10%	2,235
Jul 12, 2024	0.52	0.56	0.52	0.53	0.53	0.84%	21,367
Jul 11, 2024	0.53	0.55	0.52	0.53	0.53	0.13%	60,178
Jul 10, 2024	0.54	0.55	0.51	0.52	0.52	-1.33%	57,493
Jul 9, 2024	0.55	0.56	0.46	0.53	0.53	-6.24%	97,782
Jul 8, 2024	0.54	0.58	0.52	0.57	0.57	9.12%	128,398
Jul 5, 2024	0.46	0.52	0.46	0.52	0.52	9.75%	51,613
Jul 3, 2024	0.47	0.49	0.43	0.47	0.47	7.46%	174,010
Jul 2, 2024	0.50	0.52	0.40	0.44	0.44	-10.04%	151,142