Skip to main content
logo
High Templar Tech Limited (HTT)
NYSE: HTT · Real-Time Price · USD
3.100
+0.020 (0.65%)
At close: Jun 18, 2026, 4:00 PM EDT
3.082
-0.018 (-0.59%)
After-hours: Jun 18, 2026, 7:59 PM EDT

High Templar Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20262.442.442.362.392.39-0.83%36,225
May 4, 20262.402.442.382.412.41-62,008
May 1, 20262.372.452.372.412.411.69%52,587
Apr 30, 20262.352.392.342.372.37-90,697
Apr 29, 20262.392.392.332.372.37-2.07%54,988
Apr 28, 20262.402.442.392.422.42-0.41%30,732
Apr 27, 20262.402.452.402.432.430.41%46,268
Apr 24, 20262.402.452.402.422.420.83%30,702
Apr 23, 20262.442.442.392.402.40-2.44%62,552
Apr 22, 20262.422.492.412.462.461.65%72,634
Apr 21, 20262.532.532.392.422.42-4.35%97,063
Apr 20, 20262.522.602.432.532.53-1.17%64,307
Apr 17, 20262.582.642.562.562.56-0.78%53,078
Apr 16, 20262.572.612.472.582.58-89,114
Apr 15, 20262.612.652.562.582.58-1.15%54,421
Apr 14, 20262.532.692.532.612.612.76%140,954
Apr 13, 20262.472.552.442.542.542.01%73,438
Apr 10, 20262.462.522.452.492.49-0.40%85,853
Apr 9, 20262.502.532.452.502.50-1.19%144,604