High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
2.570
-0.110 (-4.10%)
At close: Sep 4, 2026, 4:00 PM EDT
2.550
-0.020 (-0.78%)
After-hours: Sep 4, 2026, 7:35 PM EDT
HTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.61 | 2.75 | 2.51 | 2.57 | 2.57 | -4.10% | 20,808 |
| 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 |
| Aug 6, 2026 | 3.38 | 3.42 | 3.30 | 3.35 | 3.35 | -2.05% | 56,303 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | -2.56% | 58,356 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.32 | 3.51 | 3.51 | -2.77% | 129,477 |
| Aug 3, 2026 | 3.50 | 3.67 | 3.46 | 3.61 | 3.61 | 4.64% | 168,754 |
| Jul 31, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | 2.07% | 66,439 |
| Jul 30, 2026 | 3.41 | 3.57 | 3.25 | 3.38 | 3.38 | -0.88% | 78,069 |
| Jul 29, 2026 | 3.60 | 3.65 | 3.29 | 3.41 | 3.41 | -3.40% | 112,137 |
| Jul 28, 2026 | 3.40 | 3.54 | 3.16 | 3.53 | 3.53 | 3.82% | 106,539 |
| Jul 27, 2026 | 3.05 | 3.82 | 3.05 | 3.40 | 3.40 | 10.03% | 271,942 |
| Jul 24, 2026 | 3.16 | 3.16 | 2.93 | 3.09 | 3.09 | -1.90% | 55,288 |
| Jul 23, 2026 | 3.06 | 3.19 | 2.90 | 3.15 | 3.15 | 2.61% | 80,888 |
| 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 |