High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
10.87
-0.24 (-2.16%)
At close: Apr 17, 2026, 4:00 PM EDT
10.95
+0.08 (0.74%)
After-hours: Apr 17, 2026, 5:17 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.21 | 11.60 | 10.65 | 10.87 | 10.87 | -2.16% | 185,767 |
| Apr 16, 2026 | 11.34 | 11.70 | 10.96 | 11.11 | 11.11 | -3.73% | 264,317 |
| Apr 15, 2026 | 9.89 | 11.60 | 9.89 | 11.54 | 11.54 | 16.57% | 350,310 |
| Apr 14, 2026 | 9.60 | 10.00 | 9.00 | 9.90 | 9.90 | 3.13% | 262,814 |
| Apr 13, 2026 | 9.50 | 9.75 | 9.00 | 9.60 | 9.60 | 4.58% | 286,128 |
| Apr 10, 2026 | 9.74 | 9.81 | 8.20 | 9.18 | 9.18 | -3.06% | 461,264 |
| Apr 9, 2026 | 9.39 | 9.97 | 9.06 | 9.47 | 9.47 | 0.96% | 301,514 |
| Apr 8, 2026 | 9.40 | 10.56 | 8.20 | 9.38 | 9.38 | 4.11% | 419,539 |
| Apr 7, 2026 | 7.50 | 9.39 | 7.49 | 9.01 | 9.01 | 26.90% | 331,081 |
| Apr 6, 2026 | 11.06 | 11.25 | 6.10 | 7.10 | 7.10 | -34.38% | 1,203,777 |
| Apr 2, 2026 | 10.47 | 11.38 | 9.29 | 10.82 | 10.82 | 9.29% | 1,398,869 |
| Apr 1, 2026 | 8.70 | 9.90 | 8.70 | 9.90 | 9.90 | 16.06% | 45,645 |
| Mar 31, 2026 | 9.00 | 9.30 | 8.53 | 8.53 | 8.53 | -5.75% | 41,472 |
| Mar 30, 2026 | 7.77 | 9.37 | 7.76 | 9.05 | 9.05 | 18.15% | 99,824 |
| Mar 27, 2026 | 7.08 | 8.63 | 6.55 | 7.66 | 7.66 | 7.89% | 897,550 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.10 | 7.10 | 7.10 | -14.15% | 146,091 |
| Mar 25, 2026 | 8.78 | 8.96 | 8.11 | 8.27 | 8.27 | -8.31% | 540,287 |
| Mar 24, 2026 | 8.65 | 9.31 | 8.20 | 9.02 | 9.02 | 3.92% | 1,026,473 |
| Mar 23, 2026 | 8.11 | 8.82 | 7.95 | 8.68 | 8.68 | 8.36% | 368,404 |
| Mar 20, 2026 | 8.29 | 8.55 | 7.89 | 8.01 | 8.01 | -3.38% | 20,154 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.20 | 8.29 | 8.29 | -7.89% | 57,002 |
| Mar 18, 2026 | 8.75 | 9.10 | 8.26 | 9.00 | 9.00 | 2.86% | 21,493 |
| Mar 17, 2026 | 9.56 | 9.79 | 8.30 | 8.75 | 8.75 | -9.79% | 289,181 |
| Mar 16, 2026 | 8.99 | 9.80 | 8.44 | 9.70 | 9.70 | 11.49% | 269,240 |
| Mar 13, 2026 | 8.85 | 9.19 | 8.70 | 8.70 | 8.70 | 2.59% | 7,440 |
| Mar 12, 2026 | 8.48 | 8.87 | 8.45 | 8.48 | 8.48 | -5.99% | 4,797 |
| Mar 11, 2026 | 8.53 | 9.26 | 7.51 | 9.02 | 9.02 | 8.67% | 304,407 |
| Mar 10, 2026 | 8.21 | 8.54 | 8.21 | 8.30 | 8.30 | 0.12% | 10,195 |
| Mar 9, 2026 | 8.34 | 8.57 | 8.29 | 8.29 | 8.29 | 0.24% | 3,044 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.21 | 8.27 | 8.27 | -4.39% | 16,396 |
| Mar 5, 2026 | 9.24 | 9.24 | 8.61 | 8.65 | 8.65 | 2.13% | 29,715 |
| Mar 4, 2026 | 9.23 | 9.23 | 8.37 | 8.47 | 8.47 | -7.73% | 30,424 |
| Mar 3, 2026 | 9.38 | 9.71 | 9.08 | 9.18 | 9.18 | -2.13% | 17,928 |
| Mar 2, 2026 | 9.50 | 9.77 | 9.07 | 9.38 | 9.38 | -0.53% | 13,245 |
| Feb 27, 2026 | 9.43 | 9.88 | 9.40 | 9.43 | 9.43 | 0.86% | 12,939 |
| Feb 26, 2026 | 9.36 | 9.43 | 9.21 | 9.35 | 9.35 | -0.11% | 5,212 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.15 | 9.36 | 9.36 | -3.11% | 16,644 |
| Feb 24, 2026 | 9.43 | 10.09 | 8.91 | 9.66 | 9.66 | 2.77% | 27,750 |
| Feb 23, 2026 | 9.44 | 9.63 | 9.40 | 9.40 | 9.40 | -2.69% | 5,120 |
| Feb 20, 2026 | 10.28 | 10.28 | 9.30 | 9.66 | 9.66 | -3.59% | 35,472 |
| Feb 19, 2026 | 10.01 | 10.49 | 9.86 | 10.02 | 10.02 | -2.43% | 9,359 |
| Feb 18, 2026 | 10.19 | 10.42 | 10.09 | 10.27 | 10.27 | 2.80% | 2,552 |
| Feb 17, 2026 | 9.35 | 10.25 | 9.35 | 9.99 | 9.99 | 6.28% | 6,796 |
| 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% | 3,555 |
| 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% | 30,444 |
| Feb 6, 2026 | 8.27 | 9.95 | 8.17 | 9.90 | 9.90 | 19.28% | 34,333 |
| Feb 5, 2026 | 8.74 | 8.81 | 8.15 | 8.30 | 8.30 | -6.95% | 22,811 |