Skip to main content
logo
High Templar Tech Limited (HTT)
NYSE: HTT · Real-Time Price · USD
2.510
-0.120 (-4.56%)
Jul 17, 2026, 4:00 PM EDT - Market closed

High Templar Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.502.612.442.512.51-4.56%663,636
Jul 16, 20262.662.732.602.632.63-1.50%148,643
Jul 15, 20262.622.812.622.672.67-0.37%644,477
Jul 14, 20262.752.752.642.682.68-2.19%64,821
Jul 13, 20262.652.762.652.742.741.48%81,005
Jul 10, 20262.602.722.602.702.703.45%334,218
Jul 9, 20262.642.652.562.612.61-1.14%135,140
Jul 8, 20262.572.642.572.642.640.76%38,814
Jul 7, 20262.622.642.572.622.62-1.13%76,493
Jul 6, 20262.602.682.572.652.65-97,308
Jul 2, 20262.592.712.522.652.653.11%285,398
Jul 1, 20262.572.622.532.572.570.39%460,667
Jun 30, 20262.512.652.512.562.561.99%247,236
Jun 29, 20262.512.542.382.512.51-162,600
Jun 26, 20262.422.532.422.512.514.58%241,401
Jun 25, 20262.702.762.382.402.40-23.57%825,232
Jun 24, 20263.083.163.083.143.141.62%577,458
Jun 23, 20263.093.113.073.093.09-0.32%835,615
Jun 22, 20263.103.133.083.103.10-894,294
Jun 18, 20263.093.133.063.103.100.65%431,328
Jun 17, 20263.043.133.043.083.081.32%445,490
Jun 16, 20262.993.052.973.043.041.33%426,533
Jun 15, 20262.993.032.993.003.00-385,807
Jun 12, 20262.943.042.943.003.000.33%272,311
Jun 11, 20262.953.052.952.992.990.67%802,159
Jun 10, 20262.922.992.922.972.971.71%219,732
Jun 9, 20262.922.952.902.922.92-1.02%268,122
Jun 8, 20262.962.962.902.952.950.34%378,538
Jun 5, 20262.962.972.892.942.94-1.34%421,847
Jun 4, 20262.982.992.972.982.98-279,090
Jun 3, 20262.983.002.962.982.98-0.67%284,875
Jun 2, 20262.993.012.983.003.000.33%368,609
Jun 1, 20263.003.012.992.992.99-531,373
May 29, 20263.013.032.982.992.99-0.33%357,117
May 28, 20263.013.042.983.003.00-0.33%259,750
May 27, 20263.013.093.013.013.01-787,770
May 26, 20263.053.162.993.013.0123.36%1,612,431
May 22, 20262.222.442.202.442.447.49%224,880
May 21, 20262.262.292.232.272.27-0.87%101,804
May 20, 20262.202.332.192.292.293.15%165,149
May 19, 20262.162.222.132.222.221.83%61,020
May 18, 20262.152.212.152.182.18-0.46%57,285
May 15, 20262.212.222.112.192.19-1.35%75,311
May 14, 20262.162.222.132.222.224.23%144,970
May 13, 20262.202.202.122.132.13-1.39%75,233
May 12, 20262.202.202.152.162.16-3.14%50,463
May 11, 20262.232.292.202.232.230.45%58,934
May 8, 20262.252.272.152.222.22-1.77%84,668
May 7, 20262.412.412.252.262.26-6.22%93,286
May 6, 20262.392.422.372.412.410.84%46,685