High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
4.130
+0.060 (1.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.00 | 4.19 | 4.00 | 4.13 | 4.13 | 1.47% | 134,944 |
| Jun 25, 2026 | 4.19 | 4.26 | 4.02 | 4.07 | 4.07 | -3.55% | 256,505 |
| Jun 24, 2026 | 4.16 | 4.26 | 4.06 | 4.22 | 4.22 | 0.96% | 159,113 |
| Jun 23, 2026 | 4.10 | 4.55 | 4.08 | 4.18 | 4.18 | -0.48% | 278,337 |
| Jun 22, 2026 | 4.07 | 4.29 | 4.03 | 4.20 | 4.20 | -1.87% | 270,157 |
| Jun 18, 2026 | 4.29 | 4.59 | 3.72 | 4.28 | 4.28 | 4.52% | 619,040 |
| Jun 17, 2026 | 4.31 | 4.43 | 4.06 | 4.10 | 4.10 | -6.29% | 470,072 |
| Jun 16, 2026 | 4.79 | 4.80 | 4.10 | 4.37 | 4.37 | -6.62% | 527,155 |
| Jun 15, 2026 | 4.10 | 5.40 | 4.10 | 4.68 | 4.68 | 17.59% | 1,409,751 |
| Jun 12, 2026 | 5.66 | 5.75 | 3.60 | 3.98 | 3.98 | -31.26% | 1,158,764 |
| Jun 11, 2026 | 4.63 | 5.80 | 4.54 | 5.79 | 5.79 | 26.14% | 1,250,686 |
| Jun 10, 2026 | 4.61 | 5.10 | 4.05 | 4.59 | 4.59 | 2.68% | 1,095,184 |
| Jun 9, 2026 | 3.61 | 4.60 | 3.39 | 4.47 | 4.47 | 33.83% | 2,275,439 |
| Jun 8, 2026 | 3.01 | 3.86 | 2.95 | 3.34 | 3.34 | 15.17% | 1,462,050 |
| Jun 5, 2026 | 2.96 | 3.15 | 2.72 | 2.90 | 2.90 | -2.36% | 705,839 |
| Jun 4, 2026 | 3.09 | 3.30 | 2.80 | 2.97 | 2.97 | -3.26% | 873,641 |
| Jun 3, 2026 | 3.36 | 5.50 | 2.50 | 3.07 | 3.07 | 5.14% | 2,745,286 |
| Jun 2, 2026 | 2.54 | 2.99 | 2.32 | 2.92 | 2.92 | 14.51% | 905,689 |
| Jun 1, 2026 | 2.71 | 2.90 | 2.43 | 2.55 | 2.55 | -2.67% | 553,519 |
| May 29, 2026 | 3.16 | 3.53 | 1.83 | 2.62 | 2.62 | -16.83% | 2,048,512 |
| May 28, 2026 | 3.42 | 3.75 | 3.13 | 3.15 | 3.15 | 1.61% | 899,531 |
| May 27, 2026 | 5.67 | 5.85 | 2.35 | 3.10 | 3.10 | -45.42% | 1,429,967 |
| May 26, 2026 | 5.85 | 6.18 | 5.57 | 5.68 | 5.68 | 0.89% | 220,534 |
| May 22, 2026 | 5.95 | 5.95 | 5.61 | 5.63 | 5.63 | -4.09% | 156,057 |
| May 21, 2026 | 5.76 | 6.20 | 5.58 | 5.87 | 5.87 | 2.80% | 119,124 |
| May 20, 2026 | 5.88 | 5.90 | 5.55 | 5.71 | 5.71 | -3.71% | 103,199 |
| May 19, 2026 | 6.00 | 6.25 | 5.85 | 5.93 | 5.93 | -3.89% | 127,576 |
| May 18, 2026 | 6.28 | 6.42 | 5.69 | 6.17 | 6.17 | -3.14% | 264,289 |
| May 15, 2026 | 6.69 | 6.94 | 6.16 | 6.37 | 6.37 | -11.77% | 521,472 |
| May 14, 2026 | 8.37 | 8.39 | 6.79 | 7.22 | 7.22 | -0.41% | 986,101 |
| May 13, 2026 | 8.79 | 8.89 | 7.01 | 7.25 | 7.25 | -35.73% | 1,578,112 |
| May 12, 2026 | 8.80 | 12.12 | 7.30 | 11.28 | 11.28 | 60.00% | 10,676,312 |
| May 11, 2026 | 7.02 | 7.69 | 6.01 | 7.05 | 7.05 | 20.72% | 1,447,293 |
| May 8, 2026 | 5.84 | 6.10 | 5.30 | 5.84 | 5.84 | 0.34% | 284,267 |
| May 7, 2026 | 7.00 | 8.09 | 4.60 | 5.82 | 5.82 | -11.68% | 1,700,366 |
| May 6, 2026 | 7.05 | 8.02 | 6.57 | 6.59 | 6.59 | -10.34% | 623,212 |
| May 5, 2026 | 7.31 | 7.47 | 6.55 | 7.35 | 7.35 | -0.14% | 694,729 |
| May 4, 2026 | 9.20 | 14.03 | 7.11 | 7.36 | 7.36 | -6.84% | 3,351,825 |
| May 1, 2026 | 7.03 | 8.08 | 6.37 | 7.90 | 7.90 | 10.49% | 378,048 |
| Apr 30, 2026 | 7.12 | 7.25 | 6.80 | 7.15 | 7.15 | -0.28% | 245,511 |
| Apr 29, 2026 | 7.50 | 7.50 | 6.09 | 7.17 | 7.17 | -11.37% | 656,047 |
| Apr 28, 2026 | 30.95 | 34.79 | 6.50 | 8.09 | 8.09 | -78.83% | 3,520,987 |
| Apr 27, 2026 | 13.00 | 56.59 | 12.50 | 38.22 | 38.22 | 239.73% | 14,420,405 |
| Apr 24, 2026 | 10.09 | 11.35 | 10.09 | 11.25 | 11.25 | 11.39% | 715,622 |
| Apr 23, 2026 | 10.70 | 11.11 | 9.70 | 10.10 | 10.10 | -4.72% | 236,570 |
| Apr 22, 2026 | 10.06 | 11.10 | 9.61 | 10.60 | 10.60 | 5.37% | 187,310 |
| Apr 21, 2026 | 10.60 | 10.70 | 9.60 | 10.06 | 10.06 | 0.70% | 168,618 |
| Apr 20, 2026 | 10.83 | 11.20 | 9.99 | 9.99 | 9.99 | -8.10% | 130,029 |
| Apr 17, 2026 | 11.21 | 11.60 | 10.65 | 10.87 | 10.87 | -2.16% | 186,645 |
| Apr 16, 2026 | 11.34 | 11.70 | 10.96 | 11.11 | 11.11 | -3.73% | 264,778 |
| Apr 15, 2026 | 9.89 | 11.60 | 9.89 | 11.54 | 11.54 | 16.57% | 352,201 |
| Apr 14, 2026 | 9.60 | 10.00 | 9.00 | 9.90 | 9.90 | 3.13% | 265,290 |
| Apr 13, 2026 | 9.50 | 9.75 | 9.00 | 9.60 | 9.60 | 4.58% | 286,162 |
| Apr 10, 2026 | 9.74 | 9.81 | 8.20 | 9.18 | 9.18 | -3.06% | 465,461 |
| Apr 9, 2026 | 9.39 | 9.97 | 9.06 | 9.47 | 9.47 | 0.96% | 301,771 |
| Apr 8, 2026 | 9.40 | 10.56 | 8.20 | 9.38 | 9.38 | 4.11% | 433,085 |
| Apr 7, 2026 | 7.50 | 9.39 | 7.49 | 9.01 | 9.01 | 26.90% | 331,664 |
| Apr 6, 2026 | 11.06 | 11.25 | 6.10 | 7.10 | 7.10 | -34.38% | 1,203,777 |
| Apr 2, 2026 | 10.47 | 11.38 | 9.29 | 10.82 | 10.82 | 9.29% | 1,398,869 |
| Apr 1, 2026 | 8.70 | 9.90 | 8.70 | 9.90 | 9.90 | 16.06% | 45,645 |
| Mar 31, 2026 | 9.00 | 9.30 | 8.53 | 8.53 | 8.53 | -5.75% | 41,472 |
| Mar 30, 2026 | 7.77 | 9.37 | 7.76 | 9.05 | 9.05 | 18.15% | 99,824 |
| Mar 27, 2026 | 7.08 | 8.63 | 6.55 | 7.66 | 7.66 | 7.89% | 897,550 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.10 | 7.10 | 7.10 | -14.15% | 146,091 |
| Mar 25, 2026 | 8.78 | 8.96 | 8.11 | 8.27 | 8.27 | -8.31% | 540,287 |
| Mar 24, 2026 | 8.65 | 9.31 | 8.20 | 9.02 | 9.02 | 3.92% | 1,026,473 |
| Mar 23, 2026 | 8.11 | 8.82 | 7.95 | 8.68 | 8.68 | 8.36% | 368,404 |
| Mar 20, 2026 | 8.29 | 8.55 | 7.89 | 8.01 | 8.01 | -3.38% | 20,154 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.20 | 8.29 | 8.29 | -7.89% | 57,002 |
| Mar 18, 2026 | 8.75 | 9.10 | 8.26 | 9.00 | 9.00 | 2.86% | 21,493 |
| Mar 17, 2026 | 9.56 | 9.79 | 8.30 | 8.75 | 8.75 | -9.79% | 289,181 |
| Mar 16, 2026 | 8.99 | 9.80 | 8.44 | 9.70 | 9.70 | 11.49% | 269,240 |
| Mar 13, 2026 | 8.85 | 9.19 | 8.70 | 8.70 | 8.70 | 2.59% | 7,440 |
| Mar 12, 2026 | 8.48 | 8.87 | 8.45 | 8.48 | 8.48 | -5.99% | 4,797 |
| Mar 11, 2026 | 8.53 | 9.26 | 7.51 | 9.02 | 9.02 | 8.67% | 304,407 |
| Mar 10, 2026 | 8.21 | 8.54 | 8.21 | 8.30 | 8.30 | 0.12% | 10,195 |
| Mar 9, 2026 | 8.34 | 8.57 | 8.29 | 8.29 | 8.29 | 0.24% | 3,044 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.21 | 8.27 | 8.27 | -4.39% | 16,396 |
| Mar 5, 2026 | 9.24 | 9.24 | 8.61 | 8.65 | 8.65 | 2.13% | 29,715 |
| Mar 4, 2026 | 9.23 | 9.23 | 8.37 | 8.47 | 8.47 | -7.73% | 30,424 |
| Mar 3, 2026 | 9.38 | 9.71 | 9.08 | 9.18 | 9.18 | -2.13% | 17,928 |
| Mar 2, 2026 | 9.50 | 9.77 | 9.07 | 9.38 | 9.38 | -0.53% | 13,245 |
| 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% | 5,212 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.15 | 9.36 | 9.36 | -3.11% | 16,644 |
| Feb 24, 2026 | 9.43 | 10.09 | 8.91 | 9.66 | 9.66 | 2.77% | 27,750 |
| Feb 23, 2026 | 9.44 | 9.63 | 9.40 | 9.40 | 9.40 | -2.69% | 5,120 |
| 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% | 3,555 |
| 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% | 30,444 |
| Feb 6, 2026 | 8.27 | 9.95 | 8.17 | 9.90 | 9.90 | 19.28% | 34,333 |
| Feb 5, 2026 | 8.74 | 8.81 | 8.15 | 8.30 | 8.30 | -6.95% | 22,811 |
| Feb 4, 2026 | 8.67 | 9.10 | 8.67 | 8.92 | 8.92 | 1.83% | 12,433 |
| Feb 3, 2026 | 8.99 | 9.13 | 8.76 | 8.76 | 8.76 | 0.34% | 1,736 |