High Templar Tech Limited (HTT)
NYSE: HTT · Real-Time Price · USD
2.420
-0.010 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
2.440
+0.020 (0.83%)
After-hours: Apr 28, 2026, 7:00 PM EDT
High Templar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.40 | 2.44 | 2.39 | 2.42 | 2.42 | -0.41% | 30,732 |
| Apr 27, 2026 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | 0.41% | 46,268 |
| Apr 24, 2026 | 2.40 | 2.45 | 2.40 | 2.42 | 2.42 | 0.83% | 30,702 |
| Apr 23, 2026 | 2.44 | 2.44 | 2.39 | 2.40 | 2.40 | -2.44% | 62,552 |
| Apr 22, 2026 | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | 1.65% | 72,633 |
| Apr 21, 2026 | 2.53 | 2.53 | 2.39 | 2.42 | 2.42 | -4.35% | 97,063 |
| Apr 20, 2026 | 2.52 | 2.60 | 2.43 | 2.53 | 2.53 | -1.17% | 64,307 |
| Apr 17, 2026 | 2.58 | 2.64 | 2.56 | 2.56 | 2.56 | -0.78% | 52,498 |
| Apr 16, 2026 | 2.57 | 2.61 | 2.47 | 2.58 | 2.58 | - | 89,114 |
| Apr 15, 2026 | 2.61 | 2.65 | 2.56 | 2.58 | 2.58 | -1.15% | 54,320 |
| Apr 14, 2026 | 2.53 | 2.69 | 2.53 | 2.61 | 2.61 | 2.76% | 140,954 |
| Apr 13, 2026 | 2.47 | 2.55 | 2.44 | 2.54 | 2.54 | 2.01% | 73,438 |
| Apr 10, 2026 | 2.46 | 2.52 | 2.45 | 2.49 | 2.49 | -0.40% | 85,853 |
| Apr 9, 2026 | 2.50 | 2.53 | 2.45 | 2.50 | 2.50 | -1.19% | 144,558 |
| Apr 8, 2026 | 2.50 | 2.60 | 2.44 | 2.53 | 2.53 | 4.55% | 106,872 |
| Apr 7, 2026 | 2.47 | 2.52 | 2.38 | 2.42 | 2.42 | -3.20% | 99,780 |
| Apr 6, 2026 | 2.35 | 2.56 | 2.34 | 2.50 | 2.50 | 5.04% | 103,482 |
| Apr 2, 2026 | 2.36 | 2.39 | 2.29 | 2.38 | 2.38 | 0.85% | 84,108 |
| Apr 1, 2026 | 1.92 | 2.40 | 1.91 | 2.36 | 2.36 | 21.65% | 604,793 |
| Mar 31, 2026 | 2.00 | 2.02 | 1.88 | 1.94 | 1.94 | -2.51% | 338,474 |
| Mar 30, 2026 | 2.16 | 2.21 | 1.96 | 1.99 | 1.99 | -8.72% | 422,219 |
| Mar 27, 2026 | 2.25 | 2.31 | 2.13 | 2.18 | 2.18 | -5.22% | 207,620 |
| Mar 26, 2026 | 2.40 | 2.47 | 2.26 | 2.30 | 2.30 | -4.56% | 162,780 |
| Mar 25, 2026 | 2.48 | 2.53 | 2.40 | 2.41 | 2.41 | -3.21% | 100,826 |
| Mar 24, 2026 | 2.51 | 2.51 | 2.44 | 2.49 | 2.49 | 0.81% | 61,038 |
| Mar 23, 2026 | 2.46 | 2.51 | 2.44 | 2.47 | 2.47 | 1.23% | 69,782 |
| Mar 20, 2026 | 2.45 | 2.50 | 2.42 | 2.44 | 2.44 | -2.40% | 127,218 |
| Mar 19, 2026 | 2.57 | 2.60 | 2.47 | 2.50 | 2.50 | -4.58% | 123,630 |
| Mar 18, 2026 | 2.64 | 2.66 | 2.61 | 2.62 | 2.62 | -1.87% | 81,949 |
| Mar 17, 2026 | 2.61 | 2.73 | 2.61 | 2.67 | 2.67 | - | 131,539 |
| Mar 16, 2026 | 2.55 | 2.72 | 2.55 | 2.67 | 2.67 | 5.12% | 134,780 |
| Mar 13, 2026 | 2.71 | 2.72 | 2.54 | 2.54 | 2.54 | -5.93% | 132,086 |
| Mar 12, 2026 | 2.72 | 2.77 | 2.70 | 2.70 | 2.70 | -2.17% | 97,973 |
| Mar 11, 2026 | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | 1.10% | 90,099 |
| Mar 10, 2026 | 2.76 | 2.81 | 2.72 | 2.73 | 2.73 | -2.15% | 111,512 |
| Mar 9, 2026 | 2.70 | 2.81 | 2.70 | 2.79 | 2.79 | 1.82% | 75,352 |
| Mar 6, 2026 | 2.71 | 2.80 | 2.71 | 2.74 | 2.74 | -0.72% | 118,371 |
| Mar 5, 2026 | 2.79 | 2.86 | 2.73 | 2.76 | 2.76 | -2.47% | 156,219 |
| Mar 4, 2026 | 2.81 | 2.87 | 2.72 | 2.83 | 2.83 | 2.17% | 111,886 |
| 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 |