High Templar Tech Limited (HTT)
NYSE: HTT · Real-Time Price · USD
2.770
-0.020 (-0.72%)
Mar 3, 2026, 4:00 PM EST - Market closed
High Templar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.71 | 2.80 | 2.67 | 2.77 | 2.77 | -0.72% | 125,080 |
| Mar 2, 2026 | 2.64 | 2.83 | 2.64 | 2.79 | 2.79 | 3.72% | 117,617 |
| Feb 27, 2026 | 2.76 | 2.76 | 2.66 | 2.69 | 2.69 | -2.89% | 131,224 |
| Feb 26, 2026 | 2.70 | 2.78 | 2.68 | 2.77 | 2.77 | 1.84% | 127,246 |
| Feb 25, 2026 | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | -2.16% | 139,754 |
| Feb 24, 2026 | 2.63 | 2.80 | 2.63 | 2.78 | 2.78 | 2.96% | 135,554 |
| Feb 23, 2026 | 2.76 | 2.77 | 2.67 | 2.70 | 2.70 | -2.53% | 137,298 |
| Feb 20, 2026 | 2.76 | 2.81 | 2.73 | 2.77 | 2.77 | -1.42% | 121,727 |
| Feb 19, 2026 | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | 1.81% | 81,441 |
| Feb 18, 2026 | 2.74 | 2.82 | 2.74 | 2.76 | 2.76 | 0.36% | 62,777 |
| Feb 17, 2026 | 2.75 | 2.85 | 2.74 | 2.75 | 2.75 | 0.73% | 103,945 |
| Feb 13, 2026 | 2.73 | 2.78 | 2.72 | 2.73 | 2.73 | -1.44% | 152,205 |
| Feb 12, 2026 | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | -0.36% | 116,989 |
| Feb 11, 2026 | 2.83 | 2.86 | 2.78 | 2.78 | 2.78 | -2.46% | 107,216 |
| Feb 10, 2026 | 2.88 | 2.99 | 2.85 | 2.85 | 2.85 | -1.72% | 113,167 |
| Feb 9, 2026 | 2.87 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 129,910 |
| Feb 6, 2026 | 2.81 | 2.94 | 2.81 | 2.89 | 2.89 | 3.21% | 157,401 |
| Feb 5, 2026 | 2.83 | 2.91 | 2.79 | 2.80 | 2.80 | -2.44% | 212,206 |
| Feb 4, 2026 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 2.14% | 244,314 |
| Feb 3, 2026 | 2.86 | 2.90 | 2.80 | 2.81 | 2.81 | -2.09% | 244,176 |
| Feb 2, 2026 | 2.91 | 2.93 | 2.84 | 2.87 | 2.87 | -1.37% | 171,360 |
| Jan 30, 2026 | 2.94 | 3.04 | 2.91 | 2.91 | 2.91 | -2.35% | 126,897 |
| Jan 29, 2026 | 3.06 | 3.07 | 2.95 | 2.98 | 2.98 | -3.25% | 359,484 |
| Jan 28, 2026 | 3.06 | 3.12 | 3.02 | 3.08 | 3.08 | - | 172,378 |
| Jan 27, 2026 | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.96% | 101,424 |
| Jan 26, 2026 | 3.12 | 3.28 | 3.08 | 3.11 | 3.11 | 0.32% | 328,636 |
| Jan 23, 2026 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | - | 189,560 |
| Jan 22, 2026 | 3.07 | 3.23 | 3.07 | 3.10 | 3.10 | 0.32% | 388,460 |
| Jan 21, 2026 | 3.07 | 3.15 | 3.03 | 3.09 | 3.09 | 0.98% | 198,473 |
| Jan 20, 2026 | 2.99 | 3.15 | 2.99 | 3.06 | 3.06 | 0.99% | 234,881 |
| Jan 16, 2026 | 2.98 | 3.05 | 2.98 | 3.03 | 3.03 | 1.00% | 244,371 |
| Jan 15, 2026 | 3.04 | 3.11 | 2.97 | 3.00 | 3.00 | -1.32% | 318,508 |
| Jan 14, 2026 | 3.10 | 3.17 | 3.02 | 3.04 | 3.04 | -2.88% | 335,994 |
| Jan 13, 2026 | 3.20 | 3.24 | 3.09 | 3.13 | 3.13 | -2.19% | 263,772 |
| Jan 12, 2026 | 3.17 | 3.25 | 3.15 | 3.20 | 3.20 | 0.63% | 270,669 |
| Jan 9, 2026 | 3.32 | 3.39 | 3.18 | 3.18 | 3.18 | -3.34% | 168,673 |
| Jan 8, 2026 | 3.23 | 3.34 | 3.23 | 3.29 | 3.29 | 1.23% | 157,777 |
| Jan 7, 2026 | 3.37 | 3.42 | 3.23 | 3.25 | 3.25 | -4.13% | 244,535 |
| Jan 6, 2026 | 3.58 | 3.68 | 3.23 | 3.39 | 3.39 | -5.04% | 623,826 |
| Jan 5, 2026 | 3.51 | 3.61 | 3.45 | 3.57 | 3.57 | 1.71% | 232,267 |
| Jan 2, 2026 | 3.60 | 3.68 | 3.49 | 3.51 | 3.51 | -1.13% | 461,523 |
| Dec 31, 2025 | 3.78 | 3.79 | 3.53 | 3.55 | 3.55 | -6.58% | 384,844 |
| Dec 30, 2025 | 3.87 | 3.88 | 3.79 | 3.80 | 3.80 | -1.04% | 189,667 |
| Dec 29, 2025 | 3.85 | 3.91 | 3.70 | 3.84 | 3.84 | -2.29% | 1,219,137 |
| Dec 26, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | - | 116,865 |
| Dec 24, 2025 | 3.97 | 4.03 | 3.89 | 3.93 | 3.93 | -1.01% | 110,576 |
| Dec 23, 2025 | 3.81 | 4.02 | 3.71 | 3.97 | 3.97 | 2.58% | 475,386 |
| Dec 22, 2025 | 3.88 | 4.03 | 3.75 | 3.87 | 3.87 | 1.04% | 278,311 |
| Dec 19, 2025 | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | 1.86% | 383,039 |
| Dec 18, 2025 | 3.74 | 3.81 | 3.70 | 3.76 | 3.76 | 1.90% | 207,649 |
| Dec 17, 2025 | 3.79 | 3.93 | 3.68 | 3.69 | 3.69 | -1.86% | 275,959 |
| Dec 16, 2025 | 3.79 | 3.81 | 3.64 | 3.76 | 3.76 | -1.31% | 443,451 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.81 | 3.81 | 3.81 | -6.62% | 219,894 |
| Dec 12, 2025 | 3.96 | 4.12 | 3.95 | 4.08 | 4.08 | 3.03% | 322,790 |
| Dec 11, 2025 | 3.95 | 4.12 | 3.94 | 3.96 | 3.96 | -0.25% | 284,001 |
| Dec 10, 2025 | 4.15 | 4.19 | 3.89 | 3.97 | 3.97 | -5.48% | 532,794 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.05 | 4.20 | 4.20 | -7.08% | 601,591 |
| Dec 8, 2025 | 4.87 | 4.87 | 4.45 | 4.52 | 4.52 | -7.57% | 533,771 |
| Dec 5, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 0.41% | 167,634 |
| Dec 4, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.62% | 181,224 |
| Dec 3, 2025 | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | 1.26% | 101,003 |
| Dec 2, 2025 | 4.77 | 4.81 | 4.69 | 4.78 | 4.78 | 0.63% | 173,621 |
| Dec 1, 2025 | 4.77 | 4.84 | 4.66 | 4.75 | 4.75 | -1.66% | 193,843 |
| Nov 28, 2025 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 176,541 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.79 | 4.88 | 4.88 | - | 276,583 |
| Nov 25, 2025 | 4.86 | 4.91 | 4.76 | 4.88 | 4.88 | 1.24% | 400,831 |
| Nov 24, 2025 | 4.40 | 4.88 | 4.40 | 4.82 | 4.82 | 10.30% | 563,680 |
| Nov 21, 2025 | 4.55 | 4.60 | 4.28 | 4.37 | 4.37 | -4.17% | 381,248 |
| Nov 20, 2025 | 4.79 | 4.81 | 4.55 | 4.56 | 4.56 | -2.98% | 269,714 |
| Nov 19, 2025 | 4.81 | 4.87 | 4.61 | 4.70 | 4.70 | -4.28% | 318,873 |
| Nov 18, 2025 | 4.79 | 4.95 | 4.75 | 4.91 | 4.91 | 3.37% | 308,629 |
| Nov 17, 2025 | 4.84 | 4.93 | 4.70 | 4.75 | 4.75 | -3.26% | 266,330 |
| Nov 14, 2025 | 4.73 | 4.94 | 4.70 | 4.91 | 4.91 | 2.51% | 180,178 |
| Nov 13, 2025 | 4.87 | 4.93 | 4.76 | 4.79 | 4.79 | -1.84% | 222,205 |
| Nov 12, 2025 | 4.71 | 4.93 | 4.67 | 4.88 | 4.88 | 4.50% | 262,024 |
| Nov 11, 2025 | 4.76 | 4.84 | 4.64 | 4.67 | 4.67 | -2.30% | 215,345 |
| Nov 10, 2025 | 4.81 | 4.95 | 4.76 | 4.78 | 4.78 | 0.63% | 234,812 |
| Nov 7, 2025 | 4.75 | 4.78 | 4.62 | 4.75 | 4.75 | -0.21% | 310,780 |
| Nov 6, 2025 | 4.92 | 5.05 | 4.73 | 4.76 | 4.76 | -3.84% | 333,814 |
| Nov 5, 2025 | 4.82 | 4.98 | 4.79 | 4.95 | 4.95 | 1.85% | 323,315 |
| Nov 4, 2025 | 4.89 | 4.97 | 4.77 | 4.86 | 4.86 | -1.02% | 367,592 |
| Nov 3, 2025 | 4.76 | 4.95 | 4.70 | 4.91 | 4.91 | 2.72% | 389,923 |
| Oct 31, 2025 | 4.51 | 4.83 | 4.51 | 4.78 | 4.78 | 4.82% | 213,899 |
| Oct 30, 2025 | 4.55 | 4.80 | 4.51 | 4.56 | 4.56 | -0.44% | 337,691 |
| Oct 29, 2025 | 4.68 | 4.82 | 4.52 | 4.58 | 4.58 | -3.17% | 259,483 |
| Oct 28, 2025 | 4.85 | 4.94 | 4.69 | 4.73 | 4.73 | -2.27% | 384,251 |
| Oct 27, 2025 | 4.47 | 4.90 | 4.47 | 4.84 | 4.84 | 9.01% | 486,926 |
| Oct 24, 2025 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.45% | 194,010 |
| Oct 23, 2025 | 4.39 | 4.51 | 4.38 | 4.42 | 4.42 | - | 281,626 |
| Oct 22, 2025 | 4.29 | 4.47 | 4.29 | 4.42 | 4.42 | 0.91% | 301,531 |
| Oct 21, 2025 | 4.36 | 4.48 | 4.33 | 4.38 | 4.38 | -0.90% | 263,299 |
| Oct 20, 2025 | 4.37 | 4.44 | 4.33 | 4.42 | 4.42 | 1.14% | 350,832 |
| Oct 17, 2025 | 4.46 | 4.47 | 4.34 | 4.37 | 4.37 | -2.46% | 263,954 |
| Oct 16, 2025 | 4.59 | 4.65 | 4.43 | 4.48 | 4.48 | -2.61% | 289,044 |
| Oct 15, 2025 | 4.56 | 4.70 | 4.46 | 4.60 | 4.60 | 1.77% | 282,348 |
| Oct 14, 2025 | 4.29 | 4.57 | 4.29 | 4.52 | 4.52 | 3.43% | 291,431 |
| Oct 13, 2025 | 4.25 | 4.50 | 4.25 | 4.37 | 4.37 | 2.58% | 383,973 |
| Oct 10, 2025 | 4.63 | 4.75 | 4.23 | 4.26 | 4.26 | -8.39% | 600,760 |
| Oct 9, 2025 | 4.64 | 4.71 | 4.58 | 4.65 | 4.65 | 0.65% | 217,660 |
| Oct 8, 2025 | 4.56 | 4.72 | 4.50 | 4.62 | 4.62 | 0.22% | 251,972 |