High-Trend International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
11.94
+0.04 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
11.86
-0.08 (-0.67%)
After-hours: Dec 5, 2025, 4:10 PM EST
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,071 |
| 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% | 1,733 |
| Nov 26, 2025 | 13.40 | 13.55 | 11.40 | 12.21 | 12.21 | -10.39% | 56,380 |
| 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% | 173,395 |
| 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 |
| Oct 13, 2025 | 6.77 | 6.77 | 6.35 | 6.41 | 6.41 | -20.86% | 33,303 |
| Oct 10, 2025 | 7.90 | 8.48 | 7.88 | 8.10 | 8.10 | 3.38% | 31,647 |
| Oct 9, 2025 | 7.60 | 7.84 | 7.59 | 7.84 | 7.84 | -0.32% | 38,069 |
| Oct 8, 2025 | 8.00 | 8.00 | 7.79 | 7.86 | 7.86 | -0.63% | 22,501 |
| Oct 7, 2025 | 8.00 | 8.79 | 7.86 | 7.91 | 7.91 | 2.86% | 57,702 |
| Oct 6, 2025 | 7.54 | 7.70 | 7.52 | 7.69 | 7.69 | -1.03% | 6,549 |
| Oct 3, 2025 | 7.88 | 7.96 | 7.74 | 7.77 | 7.77 | -2.51% | 10,704 |
| Oct 2, 2025 | 7.50 | 7.97 | 7.48 | 7.97 | 7.97 | 6.27% | 36,981 |
| Oct 1, 2025 | 7.50 | 7.84 | 7.40 | 7.50 | 7.50 | 0.13% | 12,793 |
| Sep 30, 2025 | 7.68 | 7.86 | 7.36 | 7.49 | 7.49 | -2.73% | 31,271 |
| Sep 29, 2025 | 7.65 | 8.01 | 7.61 | 7.70 | 7.70 | -3.39% | 15,620 |
| Sep 26, 2025 | 7.83 | 7.97 | 7.55 | 7.97 | 7.97 | 2.44% | 23,363 |