High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
8.41
+0.14 (1.69%)
Mar 9, 2026, 10:48 AM EDT - Market open
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | - | 1.69% | 692 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.21 | 8.27 | 8.27 | -4.39% | 12,153 |
| Mar 5, 2026 | 9.24 | 9.24 | 8.61 | 8.65 | 8.65 | 2.13% | 20,438 |
| Mar 4, 2026 | 9.23 | 9.23 | 8.37 | 8.47 | 8.47 | -7.73% | 29,011 |
| Mar 3, 2026 | 9.38 | 9.71 | 9.08 | 9.18 | 9.18 | -2.13% | 17,860 |
| Mar 2, 2026 | 9.50 | 9.77 | 9.07 | 9.38 | 9.38 | -0.53% | 13,222 |
| 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% | 5,055 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.15 | 9.36 | 9.36 | -3.11% | 16,380 |
| Feb 24, 2026 | 9.43 | 10.09 | 8.91 | 9.66 | 9.66 | 2.77% | 27,536 |
| Feb 23, 2026 | 9.44 | 9.63 | 9.40 | 9.40 | 9.40 | -2.69% | 5,119 |
| 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% | 3,552 |
| 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% | 30,440 |
| Feb 6, 2026 | 8.27 | 9.95 | 8.17 | 9.90 | 9.90 | 19.28% | 31,807 |
| Feb 5, 2026 | 8.74 | 8.81 | 8.15 | 8.30 | 8.30 | -6.95% | 22,710 |
| Feb 4, 2026 | 8.67 | 9.10 | 8.67 | 8.92 | 8.92 | 1.83% | 12,432 |
| Feb 3, 2026 | 8.99 | 9.13 | 8.76 | 8.76 | 8.76 | 0.34% | 1,736 |
| Feb 2, 2026 | 8.90 | 9.01 | 8.67 | 8.73 | 8.73 | -2.46% | 5,830 |
| Jan 30, 2026 | 9.65 | 9.75 | 8.95 | 8.95 | 8.95 | -7.25% | 8,676 |
| Jan 29, 2026 | 11.00 | 11.00 | 9.65 | 9.65 | 9.65 | -11.39% | 80,934 |
| Jan 28, 2026 | 11.80 | 11.88 | 10.89 | 10.89 | 10.89 | -8.79% | 51,463 |
| Jan 27, 2026 | 10.57 | 12.41 | 10.08 | 11.94 | 11.94 | 10.15% | 108,933 |
| Jan 26, 2026 | 9.00 | 11.10 | 8.92 | 10.84 | 10.84 | 19.12% | 70,648 |
| Jan 23, 2026 | 9.16 | 9.31 | 9.05 | 9.10 | 9.10 | -0.76% | 14,073 |
| Jan 22, 2026 | 10.59 | 11.04 | 9.10 | 9.17 | 9.17 | -4.28% | 87,672 |
| Jan 21, 2026 | 9.62 | 10.04 | 9.50 | 9.58 | 9.58 | 3.57% | 9,555 |
| Jan 20, 2026 | 10.50 | 10.69 | 9.17 | 9.25 | 9.25 | -11.31% | 29,473 |
| Jan 16, 2026 | 11.50 | 11.50 | 10.43 | 10.43 | 10.43 | -8.67% | 19,989 |
| Jan 15, 2026 | 10.86 | 12.00 | 10.70 | 11.42 | 11.42 | 4.23% | 36,326 |
| Jan 14, 2026 | 11.05 | 11.30 | 10.92 | 10.96 | 10.96 | -0.39% | 36,383 |
| Jan 13, 2026 | 10.84 | 11.20 | 10.60 | 11.00 | 11.00 | 2.71% | 37,144 |
| Jan 12, 2026 | 10.56 | 11.30 | 10.56 | 10.71 | 10.71 | 5.00% | 32,222 |
| Jan 9, 2026 | 10.65 | 10.66 | 10.20 | 10.20 | 10.20 | -5.56% | 28,574 |
| Jan 8, 2026 | 10.67 | 10.88 | 10.30 | 10.80 | 10.80 | 5.83% | 29,605 |
| Jan 7, 2026 | 10.10 | 10.67 | 9.98 | 10.21 | 10.21 | 2.05% | 15,081 |
| Jan 6, 2026 | 9.30 | 10.18 | 9.17 | 10.00 | 10.00 | 8.46% | 23,100 |
| Jan 5, 2026 | 8.59 | 9.50 | 8.59 | 9.22 | 9.22 | 8.98% | 18,159 |
| Jan 2, 2026 | 8.95 | 8.95 | 8.32 | 8.46 | 8.46 | 0.24% | 3,296 |
| Dec 31, 2025 | 8.30 | 8.50 | 8.20 | 8.44 | 8.44 | 0.66% | 10,433 |
| Dec 30, 2025 | 8.93 | 8.97 | 8.20 | 8.39 | 8.39 | -7.04% | 55,759 |
| Dec 29, 2025 | 8.99 | 9.82 | 8.72 | 9.02 | 9.02 | 0.60% | 252,419 |
| Dec 26, 2025 | 10.79 | 10.79 | 8.77 | 8.97 | 8.97 | -16.87% | 51,763 |
| Dec 24, 2025 | 11.31 | 11.66 | 10.34 | 10.79 | 10.79 | -2.40% | 12,951 |
| Dec 23, 2025 | 9.50 | 11.13 | 9.01 | 11.05 | 11.05 | 20.11% | 29,377 |
| Dec 22, 2025 | 8.30 | 9.21 | 8.03 | 9.20 | 9.20 | 9.26% | 16,890 |
| Dec 19, 2025 | 11.26 | 11.91 | 7.65 | 8.42 | 8.42 | -24.69% | 1,218,765 |
| Dec 18, 2025 | 10.52 | 12.10 | 9.56 | 11.18 | 11.18 | 2.29% | 163,348 |
| Dec 17, 2025 | 11.03 | 11.18 | 10.55 | 10.93 | 10.93 | 1.11% | 27,502 |
| Dec 16, 2025 | 11.63 | 11.84 | 10.81 | 10.81 | 10.81 | -9.16% | 34,394 |
| Dec 15, 2025 | 11.68 | 11.90 | 11.66 | 11.90 | 11.90 | -0.50% | 8,276 |
| Dec 12, 2025 | 11.73 | 11.96 | 11.73 | 11.96 | 11.96 | 1.87% | 1,622 |
| Dec 11, 2025 | 12.01 | 12.13 | 11.74 | 11.74 | 11.74 | -3.93% | 6,174 |
| Dec 10, 2025 | 12.19 | 12.23 | 11.81 | 12.22 | 12.22 | 1.24% | 4,178 |
| Dec 9, 2025 | 11.87 | 12.10 | 11.67 | 12.07 | 12.07 | 0.58% | 2,601 |
| Dec 8, 2025 | 11.90 | 12.02 | 11.63 | 12.00 | 12.00 | 0.50% | 4,977 |
| Dec 5, 2025 | 11.61 | 12.05 | 11.60 | 11.94 | 11.94 | 0.34% | 6,194 |
| Dec 4, 2025 | 12.07 | 12.07 | 11.84 | 11.90 | 11.90 | -0.25% | 3,072 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.82 | 11.93 | 11.93 | -0.70% | 5,332 |
| Dec 2, 2025 | 12.08 | 12.55 | 11.87 | 12.01 | 12.01 | -0.13% | 17,485 |
| Dec 1, 2025 | 11.40 | 12.09 | 11.40 | 12.03 | 12.03 | -1.31% | 6,845 |
| Nov 28, 2025 | 12.21 | 12.36 | 12.01 | 12.19 | 12.19 | -0.12% | 1,853 |
| Nov 26, 2025 | 13.40 | 13.55 | 11.40 | 12.21 | 12.21 | -10.39% | 56,482 |
| Nov 25, 2025 | 14.00 | 14.82 | 12.02 | 13.62 | 13.62 | -11.44% | 72,867 |
| Nov 24, 2025 | 12.35 | 15.44 | 11.02 | 15.38 | 15.38 | 23.73% | 173,457 |
| Nov 21, 2025 | 10.11 | 12.45 | 9.56 | 12.43 | 12.43 | 24.42% | 28,741 |
| Nov 20, 2025 | 10.58 | 10.58 | 9.80 | 9.99 | 9.99 | -0.30% | 7,328 |
| Nov 19, 2025 | 10.69 | 10.69 | 10.02 | 10.02 | 10.02 | -6.91% | 8,350 |
| Nov 18, 2025 | 10.63 | 10.85 | 10.56 | 10.76 | 10.76 | 0.60% | 15,702 |
| Nov 17, 2025 | 10.56 | 10.80 | 10.55 | 10.70 | 10.70 | -0.47% | 5,119 |
| Nov 14, 2025 | 10.88 | 10.99 | 10.01 | 10.75 | 10.75 | -1.83% | 35,561 |
| Nov 13, 2025 | 10.95 | 10.99 | 10.90 | 10.95 | 10.95 | -0.64% | 4,981 |
| Nov 12, 2025 | 10.85 | 11.06 | 10.80 | 11.02 | 11.02 | 0.46% | 5,881 |
| Nov 11, 2025 | 10.60 | 11.05 | 10.60 | 10.97 | 10.97 | 1.95% | 13,060 |
| Nov 10, 2025 | 10.92 | 10.93 | 10.75 | 10.76 | 10.76 | -0.49% | 13,789 |
| Nov 7, 2025 | 10.65 | 10.96 | 10.55 | 10.81 | 10.81 | 0.45% | 16,243 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.53 | 10.77 | 10.77 | -0.69% | 16,382 |
| Nov 5, 2025 | 10.80 | 11.00 | 10.80 | 10.84 | 10.84 | -2.25% | 4,169 |
| Nov 4, 2025 | 11.12 | 11.12 | 10.82 | 11.09 | 11.09 | 0.45% | 15,516 |
| Nov 3, 2025 | 11.00 | 11.09 | 10.70 | 11.04 | 11.04 | 0.55% | 17,818 |
| Oct 31, 2025 | 10.65 | 10.99 | 10.17 | 10.98 | 10.98 | 6.60% | 35,812 |
| Oct 30, 2025 | 8.74 | 10.45 | 8.66 | 10.30 | 10.30 | 16.65% | 77,169 |
| Oct 29, 2025 | 8.60 | 8.96 | 8.35 | 8.83 | 8.83 | 0.98% | 26,669 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.50 | 8.74 | 8.74 | -1.64% | 29,443 |
| Oct 27, 2025 | 9.02 | 9.14 | 8.55 | 8.89 | 8.89 | -1.11% | 64,056 |
| Oct 24, 2025 | 8.93 | 9.18 | 8.55 | 8.99 | 8.99 | 0.67% | 35,095 |
| Oct 23, 2025 | 10.33 | 10.76 | 8.08 | 8.93 | 8.93 | -12.02% | 148,742 |
| Oct 22, 2025 | 8.85 | 10.30 | 8.80 | 10.15 | 10.15 | 16.94% | 106,352 |
| Oct 21, 2025 | 8.15 | 8.88 | 8.10 | 8.68 | 8.68 | 7.09% | 22,311 |
| Oct 20, 2025 | 7.83 | 8.18 | 7.68 | 8.11 | 8.11 | 5.67% | 13,961 |
| Oct 17, 2025 | 7.00 | 8.00 | 6.98 | 7.67 | 7.67 | 13.13% | 28,889 |
| Oct 16, 2025 | 7.03 | 7.20 | 6.35 | 6.78 | 6.78 | -3.69% | 36,429 |
| Oct 15, 2025 | 6.88 | 7.50 | 6.68 | 7.04 | 7.04 | 5.39% | 51,078 |
| Oct 14, 2025 | 6.27 | 6.92 | 6.27 | 6.68 | 6.68 | 4.21% | 27,418 |