High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
1.020
-0.140 (-12.07%)
At close: Oct 16, 2026, 4:00 PM EDT
1.060
+0.040 (3.92%)
After-hours: Oct 16, 2026, 7:30 PM EDT
HTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.17 | 1.17 | 1.00 | 1.02 | 1.02 | -12.07% | 127,656 |
| Oct 15, 2026 | 1.02 | 1.16 | 0.99 | 1.16 | 1.16 | 16.00% | 91,672 |
| Oct 14, 2026 | 1.23 | 1.23 | 0.96 | 1.00 | 1.00 | -19.03% | 230,751 |
| Oct 13, 2026 | 1.05 | 1.30 | 1.04 | 1.24 | 1.24 | 16.51% | 86,651 |
| Oct 12, 2026 | 1.31 | 1.34 | 0.90 | 1.06 | 1.06 | -17.83% | 172,256 |
| Oct 9, 2026 | 1.48 | 1.49 | 1.24 | 1.29 | 1.29 | -12.84% | 108,185 |
| Oct 8, 2026 | 1.50 | 1.51 | 1.35 | 1.48 | 1.48 | - | 133,470 |
| Oct 7, 2026 | 1.74 | 1.79 | 1.33 | 1.48 | 1.48 | -11.90% | 278,791 |
| Oct 6, 2026 | 2.17 | 2.17 | 1.63 | 1.68 | 1.68 | -23.11% | 198,630 |
| Oct 5, 2026 | 2.23 | 2.23 | 2.16 | 2.19 | 2.19 | -6.22% | 12,589 |
| Oct 2, 2026 | 2.30 | 2.33 | 2.16 | 2.33 | 2.33 | -1.69% | 52,757 |
| Oct 1, 2026 | 2.01 | 2.40 | 1.95 | 2.37 | 2.37 | 14.49% | 97,879 |
| Sep 30, 2026 | 2.22 | 2.22 | 2.06 | 2.07 | 2.07 | -5.91% | 23,267 |
| Sep 29, 2026 | 2.25 | 2.27 | 2.11 | 2.20 | 2.20 | -2.22% | 31,830 |
| Sep 28, 2026 | 2.23 | 2.28 | 2.16 | 2.25 | 2.25 | -1.32% | 12,175 |
| Sep 25, 2026 | 2.20 | 2.32 | 2.20 | 2.28 | 2.28 | -2.98% | 5,755 |
| Sep 24, 2026 | 2.30 | 2.38 | 2.19 | 2.35 | 2.35 | -0.42% | 41,946 |
| Sep 23, 2026 | 2.19 | 2.38 | 2.13 | 2.36 | 2.36 | 7.27% | 36,848 |
| Sep 22, 2026 | 2.22 | 2.22 | 2.08 | 2.20 | 2.20 | -0.90% | 27,610 |
| Sep 21, 2026 | 2.16 | 2.25 | 2.15 | 2.22 | 2.22 | 4.23% | 19,808 |
| Sep 18, 2026 | 2.10 | 2.16 | 2.06 | 2.13 | 2.13 | 1.43% | 12,801 |
| Sep 17, 2026 | 2.11 | 2.17 | 2.10 | 2.10 | 2.10 | 1.45% | 38,912 |
| Sep 16, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 35,090 |
| Sep 15, 2026 | 2.12 | 2.30 | 2.00 | 2.05 | 2.05 | -3.30% | 303,168 |
| Sep 14, 2026 | 2.41 | 2.45 | 2.11 | 2.12 | 2.12 | -14.52% | 118,220 |
| Sep 11, 2026 | 2.55 | 2.55 | 2.47 | 2.48 | 2.48 | -2.36% | 22,126 |
| Sep 10, 2026 | 2.51 | 2.56 | 2.40 | 2.54 | 2.54 | -0.78% | 65,565 |
| Sep 9, 2026 | 2.54 | 2.58 | 2.38 | 2.56 | 2.56 | 1.19% | 42,518 |
| Sep 8, 2026 | 2.58 | 2.66 | 2.43 | 2.53 | 2.53 | -1.56% | 40,442 |
| Sep 4, 2026 | 2.61 | 2.75 | 2.51 | 2.57 | 2.57 | -4.10% | 22,403 |
| Sep 3, 2026 | 2.44 | 2.70 | 2.39 | 2.68 | 2.68 | 11.67% | 102,536 |
| Sep 2, 2026 | 2.70 | 2.79 | 2.14 | 2.40 | 2.40 | -8.75% | 196,708 |
| Sep 1, 2026 | 2.68 | 2.74 | 2.55 | 2.63 | 2.63 | 0.38% | 17,722 |
| Aug 31, 2026 | 2.54 | 2.63 | 2.40 | 2.62 | 2.62 | 2.75% | 44,730 |
| Aug 28, 2026 | 2.61 | 2.63 | 2.51 | 2.55 | 2.55 | -2.30% | 33,162 |
| Aug 27, 2026 | 2.63 | 2.67 | 2.56 | 2.61 | 2.61 | -0.38% | 23,441 |
| Aug 26, 2026 | 2.85 | 2.85 | 2.56 | 2.62 | 2.62 | -8.07% | 92,765 |
| Aug 25, 2026 | 2.85 | 2.93 | 2.84 | 2.85 | 2.85 | 0.18% | 13,276 |
| Aug 24, 2026 | 3.07 | 3.07 | 2.83 | 2.85 | 2.85 | -4.85% | 55,868 |
| Aug 21, 2026 | 2.85 | 3.07 | 2.85 | 2.99 | 2.99 | 5.28% | 44,563 |
| Aug 20, 2026 | 2.90 | 2.93 | 2.75 | 2.84 | 2.84 | -2.07% | 28,302 |
| Aug 19, 2026 | 2.88 | 2.95 | 2.88 | 2.90 | 2.90 | 0.35% | 28,174 |
| Aug 18, 2026 | 2.94 | 3.00 | 2.88 | 2.89 | 2.89 | -2.36% | 39,417 |
| Aug 17, 2026 | 2.99 | 3.03 | 2.91 | 2.96 | 2.96 | -0.34% | 54,969 |
| Aug 14, 2026 | 3.07 | 3.11 | 2.92 | 2.97 | 2.97 | -2.62% | 78,608 |
| Aug 13, 2026 | 3.12 | 3.16 | 3.01 | 3.05 | 3.05 | -0.33% | 58,468 |
| Aug 12, 2026 | 3.11 | 3.20 | 3.05 | 3.06 | 3.06 | -3.47% | 45,522 |
| Aug 11, 2026 | 3.14 | 3.24 | 3.08 | 3.17 | 3.17 | 1.28% | 93,233 |
| Aug 10, 2026 | 3.08 | 3.26 | 3.08 | 3.13 | 3.13 | -2.19% | 28,661 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.07 | 3.20 | 3.20 | -4.48% | 174,459 |