IST:HTTBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.02	43.18	42.20	42.28	-	-1.72%	490,533
Apr 27, 2026	42.68	44.30	42.68	43.02	43.02	1.56%	961,080
Apr 24, 2026	42.16	42.56	41.46	42.36	42.36	0.47%	725,387
Apr 22, 2026	42.62	43.88	41.56	42.16	42.16	1.74%	1,819,433
Apr 21, 2026	41.20	42.08	41.02	41.44	41.44	0.58%	510,907
Apr 20, 2026	41.34	41.90	40.96	41.20	41.20	-1.67%	493,165
Apr 17, 2026	40.94	42.30	40.36	41.90	41.90	2.80%	1,166,799
Apr 16, 2026	41.22	41.56	40.40	40.76	40.76	-0.63%	553,788
Apr 15, 2026	41.60	42.00	41.00	41.02	41.02	-1.11%	407,918
Apr 14, 2026	40.82	41.64	40.02	41.48	41.48	1.62%	831,031
Apr 13, 2026	40.50	40.90	39.38	40.82	40.82	-2.58%	1,210,352
Apr 10, 2026	39.04	41.90	38.96	41.90	41.90	7.38%	1,438,561
Apr 9, 2026	39.56	39.56	38.50	39.02	39.02	-1.46%	843,859
Apr 8, 2026	38.50	39.68	38.00	39.60	39.60	8.08%	2,245,047
Apr 7, 2026	37.96	37.96	36.34	36.64	36.64	-3.02%	669,441
Apr 6, 2026	37.58	38.02	37.50	37.78	37.78	0.85%	507,615
Apr 3, 2026	37.24	37.60	36.88	37.46	37.46	0.92%	491,955
Apr 2, 2026	37.00	37.24	36.70	37.12	37.12	-0.32%	558,113
Apr 1, 2026	38.20	38.20	37.22	37.24	37.24	0.38%	932,077
Mar 31, 2026	36.50	37.38	36.40	37.10	37.10	1.64%	768,293
Mar 30, 2026	36.86	37.00	36.28	36.50	36.50	-1.14%	688,809
Mar 27, 2026	38.18	38.22	36.90	36.92	36.92	-2.07%	765,008
Mar 26, 2026	38.00	38.30	37.62	37.70	37.70	-0.84%	973,966
Mar 25, 2026	37.38	38.28	37.08	38.02	38.02	2.76%	981,905
Mar 24, 2026	37.04	37.38	36.76	37.00	37.00	0.11%	791,871
Mar 23, 2026	37.20	37.96	36.60	36.96	36.96	-0.43%	1,793,806
Mar 19, 2026	37.20	37.68	36.84	37.12	37.12	-0.75%	247,111
Mar 18, 2026	38.48	38.48	37.36	37.40	37.40	-1.16%	546,226
Mar 17, 2026	37.68	39.00	37.54	37.84	37.84	0.91%	743,413
Mar 16, 2026	38.88	38.88	37.40	37.50	37.50	-2.80%	792,749
Mar 13, 2026	38.68	39.20	37.90	38.58	38.58	-0.21%	663,877
Mar 12, 2026	39.20	39.38	38.64	38.66	38.66	-1.63%	641,237
Mar 11, 2026	39.72	40.16	38.48	39.30	39.30	-1.06%	1,008,020
Mar 10, 2026	39.52	40.12	39.00	39.72	39.72	1.85%	868,868
Mar 9, 2026	36.86	39.54	35.60	39.00	39.00	4.45%	2,132,283
Mar 6, 2026	39.94	39.94	37.08	37.34	37.34	-6.51%	1,556,545
Mar 5, 2026	41.42	41.66	39.86	39.94	39.94	-3.06%	1,512,623
Mar 4, 2026	42.50	42.50	38.74	41.20	41.20	-0.72%	2,844,792
Mar 3, 2026	41.00	42.32	40.56	41.50	41.50	0.48%	1,490,838
Mar 2, 2026	40.00	41.52	39.34	41.30	41.30	-1.05%	1,273,978
Feb 27, 2026	43.60	44.00	41.48	41.74	41.74	-4.05%	1,082,945
Feb 26, 2026	41.80	43.50	41.44	43.50	43.50	4.62%	959,432
Feb 25, 2026	43.18	43.24	41.20	41.58	41.58	-3.71%	1,170,972
Feb 24, 2026	43.60	46.02	42.80	43.18	43.18	-0.96%	960,804
Feb 23, 2026	43.76	45.50	43.60	43.60	43.60	0.51%	766,863
Feb 20, 2026	43.44	43.88	42.38	43.38	43.38	0.42%	1,259,968
Feb 19, 2026	46.40	46.66	43.16	43.20	43.20	-5.68%	1,734,500
Feb 18, 2026	48.10	48.94	45.80	45.80	45.80	-5.25%	1,281,948
Feb 17, 2026	47.84	48.84	47.22	48.34	48.34	1.55%	1,274,191
Feb 16, 2026	45.98	48.26	45.90	47.60	47.60	3.75%	1,955,993
Feb 13, 2026	46.18	46.50	45.52	45.88	45.88	-0.26%	1,335,240
Feb 12, 2026	44.34	46.06	44.10	46.00	46.00	3.74%	2,683,555
Feb 11, 2026	44.48	45.20	44.16	44.34	44.34	-1.47%	667,723
Feb 10, 2026	45.00	45.30	44.70	45.00	45.00	0.04%	1,019,930
Feb 9, 2026	45.80	45.96	44.88	44.98	44.98	0.94%	1,284,895
Feb 6, 2026	46.22	46.50	44.54	44.56	44.56	-3.59%	1,343,322
Feb 5, 2026	46.00	47.44	45.90	46.22	46.22	0.48%	3,700,215
Feb 4, 2026	46.00	46.16	45.88	46.00	46.00	-	1,277,177
Feb 3, 2026	45.94	46.54	45.70	46.00	46.00	0.35%	1,168,439
Feb 2, 2026	45.24	46.50	45.20	45.84	45.84	1.19%	2,451,498
Jan 30, 2026	45.06	45.70	44.80	45.30	45.30	0.62%	673,436
Jan 29, 2026	46.20	46.24	45.02	45.02	45.02	-2.17%	1,333,662
Jan 28, 2026	46.54	47.00	45.64	46.02	46.02	-1.12%	1,134,531
Jan 27, 2026	46.34	46.86	46.06	46.54	46.54	0.43%	738,893
Jan 26, 2026	46.22	46.70	45.80	46.34	46.34	0.74%	532,694
Jan 23, 2026	46.94	47.24	46.00	46.00	46.00	-2.13%	871,067
Jan 22, 2026	46.30	47.00	46.08	47.00	47.00	1.73%	665,181
Jan 21, 2026	46.60	46.68	45.50	46.20	46.20	-0.60%	775,238
Jan 20, 2026	46.58	46.84	45.68	46.48	46.48	-0.13%	1,079,523
Jan 19, 2026	45.42	47.00	44.80	46.54	46.54	3.06%	1,653,574
Jan 16, 2026	44.56	45.76	44.40	45.16	45.16	1.35%	1,251,641
Jan 15, 2026	43.28	44.60	43.16	44.56	44.56	3.39%	1,136,357
Jan 14, 2026	44.70	44.72	43.00	43.10	43.10	-2.27%	1,233,294
Jan 13, 2026	42.42	44.86	42.06	44.10	44.10	4.01%	1,850,287
Jan 12, 2026	43.32	43.40	42.12	42.40	42.40	-1.40%	2,239,178
Jan 9, 2026	42.14	43.18	42.14	43.00	43.00	2.09%	1,180,427
Jan 8, 2026	42.80	42.80	41.64	42.12	42.12	-1.59%	728,022
Jan 7, 2026	43.00	43.22	42.10	42.80	42.80	0.33%	881,380
Jan 6, 2026	42.74	43.20	42.32	42.66	42.66	0.05%	1,088,907
Jan 5, 2026	42.60	43.02	41.96	42.64	42.64	0.05%	1,013,003
Jan 2, 2026	42.04	43.00	41.90	42.62	42.62	1.57%	689,012
Dec 31, 2025	41.76	42.76	41.62	41.96	41.96	0.91%	1,003,797
Dec 30, 2025	41.42	41.82	41.24	41.58	41.58	0.39%	480,886
Dec 29, 2025	43.10	43.12	41.16	41.42	41.42	-3.67%	1,497,074
Dec 26, 2025	43.02	43.02	42.12	43.00	43.00	-0.09%	489,817
Dec 25, 2025	42.14	43.80	42.14	43.04	43.04	2.53%	676,212
Dec 24, 2025	42.10	42.30	41.88	41.98	41.98	-0.29%	722,965
Dec 23, 2025	42.32	42.48	41.90	42.10	42.10	-0.52%	611,154
Dec 22, 2025	42.54	42.98	42.30	42.32	42.32	-0.52%	484,369
Dec 19, 2025	43.30	43.32	42.20	42.54	42.54	-1.07%	624,205
Dec 18, 2025	43.00	43.26	42.84	43.00	43.00	-0.23%	605,410
Dec 17, 2025	42.38	43.26	41.88	43.10	43.10	1.94%	1,172,259
Dec 16, 2025	42.64	43.96	42.14	42.28	42.28	-0.84%	882,009
Dec 15, 2025	43.38	43.72	42.58	42.64	42.64	-1.62%	1,022,288
Dec 12, 2025	43.90	44.08	43.30	43.34	43.34	-1.14%	359,827
Dec 11, 2025	44.54	44.68	43.50	43.84	43.84	-1.53%	687,140
Dec 10, 2025	46.20	46.48	44.38	44.52	44.52	-1.46%	940,436
Dec 9, 2025	45.70	45.70	44.80	45.18	45.18	-1.14%	483,407
Dec 8, 2025	43.80	45.70	43.50	45.70	45.70	5.30%	1,358,409
Dec 5, 2025	43.18	43.76	43.02	43.40	43.40	0.74%	527,106