High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
3.000
+0.040 (1.35%)
Aug 18, 2026, 12:41 PM EDT - Market open
HTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.94 | 2.95 | 2.88 | 2.99 | - | 1.01% | 21,894 |
| Aug 17, 2026 | 2.99 | 3.03 | 2.91 | 2.96 | 2.96 | -0.34% | 36,083 |
| Aug 14, 2026 | 3.07 | 3.11 | 2.92 | 2.97 | 2.97 | -2.62% | 75,793 |
| Aug 13, 2026 | 3.12 | 3.16 | 3.01 | 3.05 | 3.05 | -0.33% | 55,664 |
| Aug 12, 2026 | 3.11 | 3.20 | 3.05 | 3.06 | 3.06 | -3.47% | 45,471 |
| Aug 11, 2026 | 3.14 | 3.24 | 3.08 | 3.17 | 3.17 | 1.28% | 45,606 |
| Aug 10, 2026 | 3.08 | 3.26 | 3.08 | 3.13 | 3.13 | -2.19% | 26,410 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.07 | 3.20 | 3.20 | -4.48% | 160,170 |
| Aug 6, 2026 | 3.38 | 3.42 | 3.30 | 3.35 | 3.35 | -2.05% | 55,970 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | -2.56% | 58,097 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.32 | 3.51 | 3.51 | -2.77% | 127,234 |
| Aug 3, 2026 | 3.50 | 3.67 | 3.46 | 3.61 | 3.61 | 4.64% | 138,469 |
| Jul 31, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | 2.07% | 57,386 |
| Jul 30, 2026 | 3.41 | 3.57 | 3.25 | 3.38 | 3.38 | -0.88% | 76,410 |
| Jul 29, 2026 | 3.60 | 3.65 | 3.29 | 3.41 | 3.41 | -3.40% | 106,690 |
| Jul 28, 2026 | 3.40 | 3.54 | 3.16 | 3.53 | 3.53 | 3.82% | 96,051 |
| Jul 27, 2026 | 3.05 | 3.82 | 3.05 | 3.40 | 3.40 | 10.03% | 270,989 |
| Jul 24, 2026 | 3.16 | 3.16 | 2.93 | 3.09 | 3.09 | -1.90% | 54,140 |
| Jul 23, 2026 | 3.06 | 3.19 | 2.90 | 3.15 | 3.15 | 2.61% | 79,003 |
| Jul 22, 2026 | 2.99 | 3.07 | 2.82 | 3.07 | 3.07 | 1.66% | 128,997 |
| Jul 21, 2026 | 2.90 | 3.08 | 2.75 | 3.02 | 3.02 | 2.03% | 73,125 |
| Jul 20, 2026 | 3.10 | 3.10 | 2.91 | 2.96 | 2.96 | -0.67% | 33,931 |
| Jul 17, 2026 | 2.80 | 3.09 | 2.79 | 2.98 | 2.98 | 6.05% | 99,814 |
| Jul 16, 2026 | 3.01 | 3.04 | 2.78 | 2.81 | 2.81 | -8.17% | 103,797 |
| Jul 15, 2026 | 2.98 | 3.24 | 2.98 | 3.06 | 3.06 | -0.65% | 79,939 |
| Jul 14, 2026 | 3.06 | 3.10 | 2.95 | 3.08 | 3.08 | -0.32% | 81,724 |
| Jul 13, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | 3.09 | -2.83% | 92,181 |
| Jul 10, 2026 | 3.23 | 3.25 | 2.86 | 3.18 | 3.18 | -2.15% | 224,466 |
| Jul 9, 2026 | 3.39 | 3.50 | 3.25 | 3.25 | 3.25 | -5.52% | 136,111 |
| Jul 8, 2026 | 3.65 | 3.65 | 3.20 | 3.44 | 3.44 | -6.78% | 196,478 |
| Jul 7, 2026 | 3.75 | 3.82 | 3.54 | 3.69 | 3.69 | -2.12% | 68,527 |
| Jul 6, 2026 | 3.82 | 4.00 | 3.60 | 3.77 | 3.77 | - | 172,412 |
| Jul 2, 2026 | 4.09 | 4.11 | 3.55 | 3.77 | 3.77 | -8.27% | 341,733 |
| Jul 1, 2026 | 4.15 | 4.28 | 4.04 | 4.11 | 4.11 | -2.38% | 122,846 |
| Jun 30, 2026 | 4.02 | 4.48 | 4.02 | 4.21 | 4.21 | 2.68% | 310,743 |
| Jun 29, 2026 | 4.05 | 4.10 | 3.91 | 4.10 | 4.10 | -0.73% | 177,027 |
| Jun 26, 2026 | 4.00 | 4.19 | 4.00 | 4.13 | 4.13 | 1.47% | 135,975 |
| Jun 25, 2026 | 4.19 | 4.26 | 4.02 | 4.07 | 4.07 | -3.55% | 256,505 |
| Jun 24, 2026 | 4.16 | 4.26 | 4.06 | 4.22 | 4.22 | 0.96% | 159,113 |
| Jun 23, 2026 | 4.10 | 4.55 | 4.08 | 4.18 | 4.18 | -0.48% | 278,337 |
| Jun 22, 2026 | 4.07 | 4.29 | 4.03 | 4.20 | 4.20 | -1.87% | 270,157 |
| Jun 18, 2026 | 4.29 | 4.59 | 3.72 | 4.28 | 4.28 | 4.52% | 619,040 |
| Jun 17, 2026 | 4.31 | 4.43 | 4.06 | 4.10 | 4.10 | -6.29% | 470,072 |
| Jun 16, 2026 | 4.79 | 4.80 | 4.10 | 4.37 | 4.37 | -6.62% | 527,155 |
| Jun 15, 2026 | 4.10 | 5.40 | 4.10 | 4.68 | 4.68 | 17.59% | 1,409,751 |
| Jun 12, 2026 | 5.66 | 5.75 | 3.60 | 3.98 | 3.98 | -31.26% | 1,158,764 |
| Jun 11, 2026 | 4.63 | 5.80 | 4.54 | 5.79 | 5.79 | 26.14% | 1,250,686 |
| Jun 10, 2026 | 4.61 | 5.10 | 4.05 | 4.59 | 4.59 | 2.68% | 1,095,184 |
| Jun 9, 2026 | 3.61 | 4.60 | 3.39 | 4.47 | 4.47 | 33.83% | 2,275,439 |
| Jun 8, 2026 | 3.01 | 3.86 | 2.95 | 3.34 | 3.34 | 15.17% | 1,462,050 |