Skip to main content
High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
8.09
-30.13 (-78.83%)
Apr 28, 2026, 2:54 PM EDT - Market open

HTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9534.796.508.05--78.94%2,949,132
Apr 27, 202613.0056.5912.5038.2238.22239.73%13,853,615
Apr 24, 202610.0911.3510.0911.2511.2511.39%714,795
Apr 23, 202610.7011.119.7010.1010.10-4.72%236,485
Apr 22, 202610.0611.109.6110.6010.605.37%179,155
Apr 21, 202610.6010.709.6010.0610.060.70%168,271
Apr 20, 202610.8311.209.999.999.99-8.10%128,858
Apr 17, 202611.2111.6010.6510.8710.87-2.16%185,767
Apr 16, 202611.3411.7010.9611.1111.11-3.73%264,317
Apr 15, 20269.8911.609.8911.5411.5416.57%350,310
Apr 14, 20269.6010.009.009.909.903.13%262,814
Apr 13, 20269.509.759.009.609.604.58%286,128
Apr 10, 20269.749.818.209.189.18-3.06%461,264
Apr 9, 20269.399.979.069.479.470.96%301,514
Apr 8, 20269.4010.568.209.389.384.11%419,539
Apr 7, 20267.509.397.499.019.0126.90%331,081
Apr 6, 202611.0611.256.107.107.10-34.38%1,203,777
Apr 2, 202610.4711.389.2910.8210.829.29%1,398,869
Apr 1, 20268.709.908.709.909.9016.06%45,645
Mar 31, 20269.009.308.538.538.53-5.75%41,472
Mar 30, 20267.779.377.769.059.0518.15%99,824
Mar 27, 20267.088.636.557.667.667.89%897,550
Mar 26, 20268.068.257.107.107.10-14.15%146,091
Mar 25, 20268.788.968.118.278.27-8.31%540,287
Mar 24, 20268.659.318.209.029.023.92%1,026,473
Mar 23, 20268.118.827.958.688.688.36%368,404
Mar 20, 20268.298.557.898.018.01-3.38%20,154
Mar 19, 20268.918.918.208.298.29-7.89%57,002
Mar 18, 20268.759.108.269.009.002.86%21,493
Mar 17, 20269.569.798.308.758.75-9.79%289,181
Mar 16, 20268.999.808.449.709.7011.49%269,240
Mar 13, 20268.859.198.708.708.702.59%7,440
Mar 12, 20268.488.878.458.488.48-5.99%4,797
Mar 11, 20268.539.267.519.029.028.67%304,407
Mar 10, 20268.218.548.218.308.300.12%10,195
Mar 9, 20268.348.578.298.298.290.24%3,044
Mar 6, 20268.958.958.218.278.27-4.39%16,396
Mar 5, 20269.249.248.618.658.652.13%29,715
Mar 4, 20269.239.238.378.478.47-7.73%30,424
Mar 3, 20269.389.719.089.189.18-2.13%17,928
Mar 2, 20269.509.779.079.389.38-0.53%13,245
Feb 27, 20269.439.889.409.439.430.86%12,939
Feb 26, 20269.369.439.219.359.35-0.11%5,212
Feb 25, 20269.729.909.159.369.36-3.11%16,644
Feb 24, 20269.4310.098.919.669.662.77%27,750
Feb 23, 20269.449.639.409.409.40-2.69%5,120
Feb 20, 202610.2810.289.309.669.66-3.59%35,472
Feb 19, 202610.0110.499.8610.0210.02-2.43%9,359
Feb 18, 202610.1910.4210.0910.2710.272.80%2,552
Feb 17, 20269.3510.259.359.999.996.28%6,796
Feb 13, 20269.3010.108.909.409.409.18%12,935
Feb 12, 20269.319.528.618.618.61-6.72%8,902
Feb 11, 20268.969.518.969.239.235.85%3,555
Feb 10, 20269.229.228.478.728.720.35%14,199
Feb 9, 20269.719.748.698.698.69-12.22%30,444
Feb 6, 20268.279.958.179.909.9019.28%34,333
Feb 5, 20268.748.818.158.308.30-6.95%22,811
Feb 4, 20268.679.108.678.928.921.83%12,433
Feb 3, 20268.999.138.768.768.760.34%1,736
Feb 2, 20268.909.018.678.738.73-2.46%5,830
Jan 30, 20269.659.758.958.958.95-7.25%8,677
Jan 29, 202611.0011.009.659.659.65-11.39%80,938
Jan 28, 202611.8011.8810.8910.8910.89-8.79%51,524
Jan 27, 202610.5712.4110.0811.9411.9410.15%109,133
Jan 26, 20269.0011.108.9210.8410.8419.12%71,294
Jan 23, 20269.169.319.059.109.10-0.76%188,816
Jan 22, 202610.5911.049.109.179.17-4.28%87,673
Jan 21, 20269.6210.049.509.589.583.57%9,560
Jan 20, 202610.5010.699.179.259.25-11.31%29,475
Jan 16, 202611.5011.5010.4310.4310.43-8.67%19,989
Jan 15, 202610.8612.0010.7011.4211.424.23%36,353
Jan 14, 202611.0511.3010.9210.9610.96-0.39%36,383
Jan 13, 202610.8411.2010.6011.0011.002.71%37,144
Jan 12, 202610.5611.3010.5610.7110.715.00%32,222
Jan 9, 202610.6510.6610.2010.2010.20-5.56%28,574
Jan 8, 202610.6710.8810.3010.8010.805.83%29,605
Jan 7, 202610.1010.679.9810.2110.212.05%15,081
Jan 6, 20269.3010.189.1710.0010.008.46%23,201
Jan 5, 20268.599.508.599.229.228.98%18,160
Jan 2, 20268.958.958.328.468.460.24%3,296
Dec 31, 20258.308.508.208.448.440.66%10,433
Dec 30, 20258.938.978.208.398.39-7.04%55,759
Dec 29, 20258.999.828.729.029.020.60%252,419
Dec 26, 202510.7910.798.778.978.97-16.87%51,850
Dec 24, 202511.3111.6610.3410.7910.79-2.40%12,951
Dec 23, 20259.5011.139.0111.0511.0520.11%31,915
Dec 22, 20258.309.218.039.209.209.26%17,775
Dec 19, 202511.2611.917.658.428.42-24.69%1,218,765
Dec 18, 202510.5212.109.5611.1811.182.29%163,348
Dec 17, 202511.0311.1810.5510.9310.931.11%27,502
Dec 16, 202511.6311.8410.8110.8110.81-9.16%34,394
Dec 15, 202511.6811.9011.6611.9011.90-0.50%8,276
Dec 12, 202511.7311.9611.7311.9611.961.87%1,622
Dec 11, 202512.0112.1311.7411.7411.74-3.93%6,174
Dec 10, 202512.1912.2311.8112.2212.221.24%4,178
Dec 9, 202511.8712.1011.6712.0712.070.58%2,601
Dec 8, 202511.9012.0211.6312.0012.000.50%4,977
Dec 5, 202511.6112.0511.6011.9411.940.34%6,194
Dec 4, 202512.0712.0711.8411.9011.90-0.25%3,072
Dec 3, 202512.0012.0011.8211.9311.93-0.70%5,332