High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
4.280
+0.185 (4.52%)
At close: Jun 18, 2026, 4:00 PM EDT
4.240
-0.040 (-0.93%)
After-hours: Jun 18, 2026, 7:58 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.29 | 4.59 | 3.72 | 4.28 | 4.28 | 4.52% | 581,200 |
| Jun 17, 2026 | 4.31 | 4.43 | 4.06 | 4.10 | 4.10 | -6.29% | 456,399 |
| Jun 16, 2026 | 4.79 | 4.80 | 4.10 | 4.37 | 4.37 | -6.62% | 516,316 |
| 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 |
| Jun 5, 2026 | 2.96 | 3.15 | 2.72 | 2.90 | 2.90 | -2.36% | 705,839 |
| Jun 4, 2026 | 3.09 | 3.30 | 2.80 | 2.97 | 2.97 | -3.26% | 873,641 |
| Jun 3, 2026 | 3.36 | 5.50 | 2.50 | 3.07 | 3.07 | 5.14% | 2,745,286 |
| Jun 2, 2026 | 2.54 | 2.99 | 2.32 | 2.92 | 2.92 | 14.51% | 905,689 |
| Jun 1, 2026 | 2.71 | 2.90 | 2.43 | 2.55 | 2.55 | -2.67% | 553,519 |
| May 29, 2026 | 3.16 | 3.53 | 1.83 | 2.62 | 2.62 | -16.83% | 2,048,512 |
| May 28, 2026 | 3.42 | 3.75 | 3.13 | 3.15 | 3.15 | 1.61% | 899,531 |
| May 27, 2026 | 5.67 | 5.85 | 2.35 | 3.10 | 3.10 | -45.42% | 1,429,967 |
| May 26, 2026 | 5.85 | 6.18 | 5.57 | 5.68 | 5.68 | 0.89% | 220,534 |
| May 22, 2026 | 5.95 | 5.95 | 5.61 | 5.63 | 5.63 | -4.09% | 156,057 |
| May 21, 2026 | 5.76 | 6.20 | 5.58 | 5.87 | 5.87 | 2.80% | 119,124 |
| May 20, 2026 | 5.88 | 5.90 | 5.55 | 5.71 | 5.71 | -3.71% | 103,199 |
| May 19, 2026 | 6.00 | 6.25 | 5.85 | 5.93 | 5.93 | -3.89% | 127,576 |
| May 18, 2026 | 6.28 | 6.42 | 5.69 | 6.17 | 6.17 | -3.14% | 264,289 |
| May 15, 2026 | 6.69 | 6.94 | 6.16 | 6.37 | 6.37 | -11.77% | 521,472 |
| May 14, 2026 | 8.37 | 8.39 | 6.79 | 7.22 | 7.22 | -0.41% | 986,101 |
| May 13, 2026 | 8.79 | 8.89 | 7.01 | 7.25 | 7.25 | -35.73% | 1,578,112 |
| May 12, 2026 | 8.80 | 12.12 | 7.30 | 11.28 | 11.28 | 60.00% | 10,676,312 |
| May 11, 2026 | 7.02 | 7.69 | 6.01 | 7.05 | 7.05 | 20.72% | 1,447,293 |
| May 8, 2026 | 5.84 | 6.10 | 5.30 | 5.84 | 5.84 | 0.34% | 284,267 |
| May 7, 2026 | 7.00 | 8.09 | 4.60 | 5.82 | 5.82 | -11.68% | 1,700,366 |
| May 6, 2026 | 7.05 | 8.02 | 6.57 | 6.59 | 6.59 | -10.34% | 623,212 |
| May 5, 2026 | 7.31 | 7.47 | 6.55 | 7.35 | 7.35 | -0.14% | 694,729 |
| May 4, 2026 | 9.20 | 14.03 | 7.11 | 7.36 | 7.36 | -6.84% | 3,351,825 |
| May 1, 2026 | 7.03 | 8.08 | 6.37 | 7.90 | 7.90 | 10.49% | 378,048 |
| Apr 30, 2026 | 7.12 | 7.25 | 6.80 | 7.15 | 7.15 | -0.28% | 245,511 |
| Apr 29, 2026 | 7.50 | 7.50 | 6.09 | 7.17 | 7.17 | -11.37% | 656,047 |
| Apr 28, 2026 | 30.95 | 34.79 | 6.50 | 8.09 | 8.09 | -78.83% | 3,520,987 |
| Apr 27, 2026 | 13.00 | 56.59 | 12.50 | 38.22 | 38.22 | 239.73% | 14,420,405 |
| Apr 24, 2026 | 10.09 | 11.35 | 10.09 | 11.25 | 11.25 | 11.39% | 715,622 |
| Apr 23, 2026 | 10.70 | 11.11 | 9.70 | 10.10 | 10.10 | -4.72% | 236,570 |
| Apr 22, 2026 | 10.06 | 11.10 | 9.61 | 10.60 | 10.60 | 5.37% | 187,310 |
| Apr 21, 2026 | 10.60 | 10.70 | 9.60 | 10.06 | 10.06 | 0.70% | 168,618 |
| Apr 20, 2026 | 10.83 | 11.20 | 9.99 | 9.99 | 9.99 | -8.10% | 130,029 |
| Apr 17, 2026 | 11.21 | 11.60 | 10.65 | 10.87 | 10.87 | -2.16% | 186,645 |
| Apr 16, 2026 | 11.34 | 11.70 | 10.96 | 11.11 | 11.11 | -3.73% | 264,778 |
| Apr 15, 2026 | 9.89 | 11.60 | 9.89 | 11.54 | 11.54 | 16.57% | 352,201 |
| Apr 14, 2026 | 9.60 | 10.00 | 9.00 | 9.90 | 9.90 | 3.13% | 265,290 |
| Apr 13, 2026 | 9.50 | 9.75 | 9.00 | 9.60 | 9.60 | 4.58% | 286,162 |
| Apr 10, 2026 | 9.74 | 9.81 | 8.20 | 9.18 | 9.18 | -3.06% | 465,461 |
| Apr 9, 2026 | 9.39 | 9.97 | 9.06 | 9.47 | 9.47 | 0.96% | 301,771 |