Dark

HTCO
High-Trend International Group Class A
stock NASDAQ

At Close

Nov 21, 2025 3:59:30 PM EST

12.43USD+24.424%(+2.44)28,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Nov 21, 2025 4:03:30 PM EST

12.31USD-0.954%(-0.12)402

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-21	10.9000	12.4300	10.9000	12.4300	+24.424%	28,413	0.000%
2025-11-20	9.9500	9.9900	9.9500	9.9900	-0.299%	7,328	+24.424%
2025-11-19	10.6900	10.6900	10.0200	10.0200	-6.912%	8,350	+24.052%
2025-11-18	10.6300	10.8500	10.5600	10.7640	+0.598%	15,702	+15.478%
2025-11-17	10.5600	10.8000	10.5500	10.7000	-0.465%	5,119	+16.168%
2025-11-14	10.8800	10.9900	10.0100	10.7500	-1.826%	35,561	+15.628%
2025-11-13	10.9500	10.9900	10.9000	10.9500	-0.635%	4,981	+13.516%
2025-11-12	10.8504	11.0568	10.8000	11.0200	+0.456%	5,881	+12.795%
2025-11-11	10.6000	11.0500	10.6000	10.9700	+1.952%	13,060	+13.309%
2025-11-10	10.9200	10.9300	10.7450	10.7600	-0.490%	13,789	+15.520%
2025-11-07	10.6543	10.9600	10.5500	10.8130	+0.446%	16,243	+14.954%
2025-11-06	10.8000	10.8000	10.5300	10.7650	-0.692%	16,382	+15.467%
2025-11-05	10.8000	11.0000	10.8000	10.8400	-2.254%	4,169	+14.668%
2025-11-04	11.1200	11.1200	10.8200	11.0900	+0.453%	15,516	+12.083%
2025-11-03	11.0000	11.0900	10.7000	11.0400	+0.546%	17,818	+12.591%
2025-10-31	10.6500	10.9893	10.1740	10.9800	+6.602%	35,812	+13.206%
2025-10-30	8.7400	10.4499	8.6600	10.3000	+16.648%	77,169	+20.680%
2025-10-29	8.6000	8.9550	8.3500	8.8300	+0.984%	26,669	+40.770%
2025-10-28	8.9500	8.9500	8.5000	8.7440	-1.642%	29,443	+42.155%
2025-10-27	9.0150	9.1416	8.5483	8.8900	-1.112%	64,056	+39.820%
2025-10-24	8.9300	9.1800	8.5500	8.9900	+0.672%	35,095	+38.265%
2025-10-23	10.3300	10.7600	8.0800	8.9300	-12.020%	148,742	+39.194%
2025-10-22	8.8500	10.3000	8.8003	10.1500	+16.935%	106,352	+22.463%
2025-10-21	8.1500	8.8800	8.1000	8.6800	+7.094%	22,311	+43.203%
2025-10-20	7.8300	8.1800	7.6800	8.1050	+5.671%	13,961	+53.362%
2025-10-17	7.0000	8.0000	6.9800	7.6700	+13.127%	28,889	+62.060%
2025-10-16	7.0300	7.2000	6.3500	6.7800	-3.693%	36,429	+83.333%
2025-10-15	6.8750	7.5000	6.6800	7.0400	+5.389%	51,078	+76.563%
2025-10-14	6.2650	6.9200	6.2650	6.6800	+4.212%	27,418	+86.078%
2025-10-13	6.7700	6.7700	6.3500	6.4100	-20.864%	33,303	+93.916%
2025-10-10	7.9000	8.4817	7.8800	8.1000	+3.382%	31,647	+53.457%
2025-10-09	7.6000	7.8350	7.5900	7.8350	-0.318%	38,069	+58.647%
2025-10-08	8.0000	8.0000	7.7936	7.8600	-0.632%	22,501	+58.142%
2025-10-07	8.0000	8.7900	7.8576	7.9100	+2.861%	57,702	+57.143%
2025-10-06	7.5400	7.7000	7.5200	7.6900	-1.030%	6,549	+61.638%
2025-10-03	7.8800	7.9623	7.7408	7.7700	-2.509%	10,704	+59.974%
2025-10-02	7.5000	7.9700	7.4800	7.9700	+6.267%	36,981	+55.960%
2025-10-01	7.5000	7.8350	7.3962	7.5000	+0.134%	12,793	+65.733%
2025-09-30	7.6800	7.8600	7.3600	7.4900	-2.727%	31,271	+65.955%
2025-09-29	7.6498	8.0100	7.6100	7.7000	-3.388%	15,620	+61.429%
2025-09-26	7.8300	7.9700	7.5450	7.9700	+2.442%	23,363	+55.960%
2025-09-25	7.9500	7.9800	7.6300	7.7800	-2.138%	50,806	+59.769%
2025-09-24	7.9700	8.0600	7.3100	7.9500	-0.128%	31,443	+56.352%
2025-09-23	7.5600	8.1362	7.5600	7.9602	-2.477%	21,672	+56.152%
2025-09-22	8.4200	8.4400	7.7500	8.1624	-1.046%	26,954	+52.284%
2025-09-19	7.0850	8.4300	6.9445	8.2487	+21.842%	39,845	+50.690%
2025-09-18	6.3688	6.9267	6.3688	6.7700	+3.994%	35,894	+83.604%
2025-09-17	7.0000	7.0000	6.5050	6.5100	-6.734%	16,291	+90.937%
2025-09-16	7.3240	7.3240	6.7800	6.9800	+1.159%	10,142	+78.080%
2025-09-15	7.2500	7.4227	6.3646	6.9000	-7.266%	31,161	+80.145%
2025-09-12	7.4000	7.8800	7.1800	7.4406	-9.039%	51,295	+67.056%
2025-09-11	7.2600	8.4500	7.0000	8.1800	+10.243%	274,288	+51.956%
2025-09-10	7.3801	7.5600	7.2850	7.4200	-3.200%	32,218	+67.520%
2025-09-09	6.8000	7.6653	6.7000	7.6653	+16.492%	22,763	+62.159%
2025-09-08	7.1500	7.2553	6.4000	6.5801	-10.231%	26,277	+88.903%
2025-09-05	7.8750	7.8750	7.2900	7.3300	-4.308%	11,781	+69.577%
2025-09-04	7.9900	8.3200	7.2005	7.6600	+0.131%	33,435	+62.272%
2025-09-03	7.7300	7.9850	7.1400	7.6500	-0.520%	52,615	+62.484%
2025-09-02	9.1000	9.1100	7.4150	7.6900	-17.105%	60,386	+61.638%
2025-08-29	10.9200	11.0916	8.6800	9.2768	-17.613%	122,579	+33.990%
2025-08-28	12.6600	12.9500	11.1100	11.2600	-4.089%	90,215	+10.391%
2025-08-27	11.2300	11.8972	10.2300	11.7400	+1.733%	122,225	+5.877%
2025-08-26	10.0200	11.5499	10.0000	11.5400	+13.919%	69,240	+7.712%
2025-08-25	7.9200	10.3900	7.9100	10.1300	+28.309%	250,248	+22.705%
2025-08-22	7.1500	7.9999	7.0600	7.8950	+9.047%	81,707	+57.441%
2025-08-21	7.4200	7.8700	7.1100	7.2400	-2.472%	30,011	+71.685%
2025-08-20	6.5900	7.5000	6.5900	7.4235	+12.648%	44,662	+67.441%
2025-08-19	6.2800	6.6000	6.2150	6.5900	+5.949%	27,430	+88.619%
2025-08-18	6.2000	6.4600	6.1200	6.2200	-0.480%	20,972	+99.839%
2025-08-15	6.2350	6.2705	6.2000	6.2500	+3.477%	11,057	+98.880%
2025-08-14	6.4380	6.5500	5.9200	6.0400	-3.668%	38,132	+105.795%
2025-08-13	6.4580	6.5000	6.0212	6.2700	-6.089%	22,742	+98.246%
2025-08-12	6.5100	6.9300	6.3400	6.6765	+3.512%	22,133	+86.175%
2025-08-11	7.5900	7.5900	6.0700	6.4500	-10.541%	50,631	+92.713%
2025-08-08	8.1400	8.8517	5.9450	7.2100	-5.069%	138,248	+72.399%
2025-08-07	7.0000	7.9400	7.0000	7.5950	+0.264%	30,620	+63.660%
2025-08-06	7.0850	7.7450	7.0025	7.5750	+3.696%	12,677	+64.092%
2025-08-05	7.2500	7.8750	6.8975	7.3050	-7.238%	22,980	+70.157%
2025-08-04	8.2500	8.4925	7.8575	7.8750	-4.574%	14,274	+57.841%
2025-08-01	7.5725	8.7500	6.0000	8.2525	+2.452%	78,331	+50.621%
2025-07-31	7.5000	8.2500	7.0900	8.0550	+11.103%	76,382	+54.314%
2025-07-30	6.4450	7.2600	6.3750	7.2500	+11.069%	30,906	+71.448%
2025-07-29	6.3825	6.5375	6.1475	6.5275	+3.776%	18,563	+90.425%
2025-07-28	5.7175	6.3350	5.7175	6.2900	+7.705%	16,064	+97.615%
2025-07-25	6.0600	6.3425	5.3050	5.8400	-2.300%	11,286	+112.842%
2025-07-24	6.5850	6.5850	5.8725	5.9775	-9.637%	28,184	+107.946%
2025-07-23	6.7750	7.6073	6.4175	6.6150	-4.130%	39,166	+87.906%
2025-07-22	5.5225	6.9000	5.5225	6.9000	+26.606%	131,508	+80.145%
2025-07-21	5.0500	5.6250	5.0000	5.4500	+3.810%	41,200	+128.073%
2025-07-18	5.4200	5.5225	5.2500	5.2500	-6.250%	37,065	+136.762%
2025-07-17	5.0125	5.7275	5.0000	5.6000	+0.179%	38,320	+121.964%
2025-07-16	6.0000	6.0000	5.4700	5.5900	-4.240%	10,695	+122.361%
2025-07-15	6.2475	6.2475	5.4161	5.8375	+7.604%	21,308	+112.934%
2025-07-14	5.9275	6.0900	5.3850	5.4250	-8.284%	24,480	+129.124%
2025-07-11	5.9975	5.9975	5.7725	5.9150	+2.469%	15,415	+110.144%
2025-07-10	5.4525	5.9175	5.4250	5.7725	+5.966%	24,241	+115.331%
2025-07-09	5.5000	5.5375	5.4275	5.4475	-2.199%	31,788	+128.178%
2025-07-08	5.4550	5.7498	5.2750	5.5700	-0.978%	19,522	+123.160%
2025-07-07	5.4325	5.6675	5.2500	5.6250	+8.434%	42,891	+120.978%
2025-07-03	5.0625	5.4425	5.0625	5.1875	+2.469%	20,586	+139.614%
2025-07-02	4.7450	5.2275	4.7400	5.0625	+7.827%	46,190	+145.531%
2025-07-01	4.5750	4.8775	4.5500	4.6950	+1.733%	33,360	+164.750%
2025-06-30	5.0925	5.2475	4.5500	4.6150	-5.624%	39,256	+169.339%
2025-06-27	4.9438	5.2250	4.8525	4.8900	+1.505%	34,872	+154.192%
2025-06-26	5.1068	5.3150	4.8025	4.8175	-6.274%	39,530	+158.018%
2025-06-25	5.2000	5.3250	5.1325	5.1400	-2.467%	16,975	+141.829%
2025-06-24	5.0425	5.2700	5.0300	5.2700	+2.729%	50,027	+135.863%
2025-06-23	5.0000	5.5000	5.0000	5.1300	-2.239%	70,614	+142.300%
2025-06-20	5.2900	5.4050	5.0025	5.2475	+2.390%	118,828	+136.875%
2025-06-18	5.7500	7.0000	5.0000	5.1250	+3.613%	506,481	+142.537%
2025-06-17	5.3525	5.4975	4.8600	4.9463	-8.189%	226,804	+151.299%
2025-06-16	5.2650	5.5000	5.0125	5.3875	-1.553%	44,132	+130.719%
2025-06-13	5.8825	6.1450	5.2775	5.4725	-8.025%	177,596	+127.136%
2025-06-12	6.3275	6.6200	5.8425	5.9500	-8.356%	59,277	+108.908%
2025-06-11	5.8550	6.6200	5.8100	6.4925	+8.344%	30,543	+91.452%
2025-06-10	6.2500	6.5425	5.7650	5.9925	-4.273%	33,975	+107.426%
2025-06-09	6.4275	6.5475	6.2500	6.2600	-1.378%	27,922	+98.562%
2025-06-06	6.5000	6.6500	6.3075	6.3475	0.000%	10,041	+95.825%
2025-06-05	6.6900	6.7500	6.2700	6.3475	-7.471%	40,161	+95.825%
2025-06-04	7.1500	7.2225	6.5900	6.8600	-3.073%	23,789	+81.195%
2025-06-03	7.3750	7.4125	6.7938	7.0775	+4.542%	22,489	+75.627%
2025-06-02	6.7425	7.2500	6.5900	6.7700	+0.557%	11,572	+83.604%
2025-05-30	6.9825	7.1875	6.2500	6.7325	-6.330%	30,450	+84.627%
2025-05-29	7.5000	7.5000	6.5000	7.1875	-4.199%	33,432	+72.939%
2025-05-28	8.0000	8.0525	7.5000	7.5025	-4.730%	28,245	+65.678%
2025-05-27	7.8300	8.3175	7.8250	7.8750	+0.575%	33,205	+57.841%
2025-05-23	7.5000	7.9825	7.4525	7.8300	+4.365%	11,352	+58.748%
2025-05-22	7.7575	8.2375	7.3950	7.5025	-3.194%	17,938	+65.678%
2025-05-21	8.2500	8.3750	7.7500	7.7500	-7.490%	22,332	+60.387%
2025-05-20	8.3325	8.8750	8.1275	8.3775	+0.050%	20,902	+48.374%
2025-05-19	7.7975	8.9225	7.3200	8.3733	+2.332%	51,665	+48.448%
2025-05-16	8.2500	8.3975	7.7575	8.1825	+2.281%	35,151	+51.910%
2025-05-15	8.7250	9.4475	8.0000	8.0000	-20.000%	152,360	+55.375%
2025-05-14	35.2500	35.2500	5.4000	10.0000	-72.222%	1,306,972	+24.300%
2025-05-13	42.0000	43.0625	33.7500	36.0000	-17.051%	14,628	-65.472%
2025-05-12	54.0000	54.0000	42.2500	43.4000	-19.256%	4,680	-71.359%
2025-05-09	61.7500	61.7500	50.0000	53.7500	-9.283%	6,565	-76.874%
2025-05-08	52.5000	61.2475	51.5000	59.2500	+26.738%	16,795	-79.021%
2025-05-07	42.8750	47.0000	41.2500	46.7500	+10.651%	4,978	-73.412%
2025-05-06	34.0000	44.7500	33.5000	42.2500	+25.185%	23,428	-70.580%
2025-05-05	32.4950	34.2500	30.0000	33.7500	+6.049%	5,869	-63.170%
2025-05-02	32.2500	32.5000	30.5000	31.8250	+1.840%	1,621	-60.943%
2025-05-01	30.5000	31.5000	30.0000	31.2500	+5.042%	2,955	-60.224%
2025-04-30	30.7500	31.2500	28.5000	29.7500	-3.566%	3,919	-58.218%
2025-04-29	32.0000	32.2500	30.0000	30.8500	-2.835%	3,526	-59.708%
2025-04-28	30.7500	32.0775	30.7500	31.7500	+1.600%	1,563	-60.850%
2025-04-25	32.0000	32.7500	31.2500	31.2500	-1.575%	811	-60.224%
2025-04-24	32.0000	32.7500	29.5000	31.7500	+4.959%	1,984	-60.850%
2025-04-23	31.0000	33.7500	29.5000	30.2500	-3.968%	10,284	-58.909%
2025-04-22	27.7500	34.0000	26.0000	31.5000	+16.667%	5,413	-60.540%
2025-04-21	28.0000	29.5000	26.7500	27.0000	-1.818%	3,475	-53.963%
2025-04-17	27.4325	30.0000	26.7500	27.5000	-4.348%	3,513	-54.800%
2025-04-16	28.0000	31.2500	26.2500	28.7500	+4.072%	4,087	-56.765%
2025-04-15	25.7500	29.5000	25.5000	27.6250	+8.333%	4,870	-55.005%
2025-04-14	26.2500	38.0000	25.5000	25.5000	-4.673%	43,908	-51.255%
2025-04-11	27.0000	27.7500	25.5000	26.7500	-0.926%	2,272	-53.533%
2025-04-10	27.7600	28.7500	26.5000	27.0000	-2.703%	3,950	-53.963%
2025-04-09	26.2500	29.5000	26.1250	27.7500	+3.738%	3,475	-55.207%
2025-04-08	29.2500	29.2500	26.0000	26.7500	+1.905%	4,041	-53.533%
2025-04-07	27.0000	30.5000	25.7525	26.2500	-7.489%	2,173	-52.648%
2025-04-04	29.7500	31.2500	27.2500	28.3750	-6.967%	4,671	-56.194%
2025-04-03	28.0000	32.5000	28.0000	30.5000	+6.087%	4,083	-59.246%
2025-04-02	27.5000	30.5000	27.5000	28.7500	+3.604%	2,551	-56.765%
2025-04-01	29.2500	30.2500	27.5000	27.7500	-1.770%	9,390	-55.207%
2025-03-31	27.7500	30.5000	26.5000	28.2500	+3.670%	7,110	-56.000%
2025-03-28	27.0000	28.5000	27.0000	27.2500	+2.830%	5,057	-54.385%
2025-03-27	25.7500	32.0000	25.0000	26.5000	+1.923%	5,631	-53.094%
2025-03-26	25.5000	31.2500	25.5000	26.0000	+4.000%	10,528	-52.192%
2025-03-25	23.8000	34.7500	23.8000	25.0000	+6.383%	37,977	-50.280%
2025-03-24	48.0000	54.7500	23.5000	23.5000	-50.000%	28,792	-47.106%
2025-03-21	49.2500	52.0000	45.7500	47.0000	-4.569%	1,541	-73.553%
2025-03-20	41.7500	53.2500	41.7500	49.2500	+17.964%	5,402	-74.761%
2025-03-19	42.0000	44.5000	41.7500	41.7500	-0.595%	2,058	-70.228%
2025-03-18	41.2500	43.7500	39.2500	42.0000	-1.176%	2,485	-70.405%
2025-03-17	40.5000	43.5000	38.5000	42.5000	+6.250%	1,351	-70.753%
2025-03-14	43.5000	46.2500	35.5000	40.0000	-3.614%	15,678	-68.925%
2025-03-13	42.0000	47.5000	38.2500	41.5000	-2.353%	8,026	-70.048%
2025-03-12	35.2500	55.9975	35.2500	42.5000	+20.567%	63,867	-70.753%
2025-03-11	49.5000	53.2500	32.6250	35.2500	-33.803%	7,538	-64.738%
2025-03-10	57.7500	65.0000	42.3400	53.2500	-7.792%	2,790	-76.657%
2025-03-07	59.5000	66.2500	51.8750	57.7500	-1.702%	5,083	-78.476%
2025-03-06	60.0000	62.7500	56.2500	58.7500	-4.082%	2,417	-78.843%
2025-03-05	62.5000	71.2050	59.5000	61.2500	-3.162%	508	-79.706%
2025-03-04	61.7500	64.3800	55.5000	63.2500	+0.397%	1,480	-80.348%
2025-03-03	79.0000	79.0000	62.0000	63.0000	-15.719%	2,775	-80.270%
2025-02-28	78.0000	85.0000	74.7000	74.7500	-5.678%	2,915	-83.371%
2025-02-27	70.5000	83.7500	70.5000	79.2500	+12.014%	7,361	-84.315%
2025-02-26	61.2500	72.2500	61.2500	70.7500	+15.510%	3,037	-82.431%
2025-02-25	66.5000	67.5000	59.4950	61.2500	-4.669%	4,336	-79.706%
2025-02-24	73.5000	77.0000	59.7500	64.2500	-12.585%	4,199	-80.654%
2025-02-21	74.2500	79.7500	70.7000	73.5000	-4.545%	1,743	-83.088%
2025-02-20	79.5000	84.5000	72.5000	77.0000	-3.750%	7,165	-83.857%
2025-02-19	82.7500	82.7500	76.7500	80.0000	+0.946%	5,034	-84.463%
2025-02-18	85.7500	86.7500	73.6250	79.2500	-3.058%	9,302	-84.315%
2025-02-14	83.7500	84.7500	75.0000	81.7500	+1.238%	5,687	-84.795%
2025-02-13	87.5000	87.5000	70.0000	80.7500	+0.623%	6,846	-84.607%
2025-02-12	80.7500	87.0000	77.0000	80.2500	-0.619%	4,217	-84.511%
2025-02-11	82.5000	92.0000	75.2500	80.7500	+0.938%	3,710	-84.607%
2025-02-10	82.6175	84.0000	76.2500	80.0000	-3.904%	3,526	-84.463%
2025-02-07	79.2500	84.1500	79.2500	83.2500	+3.900%	815	-85.069%
2025-02-06	78.7500	80.8475	73.7500	80.1250	+1.746%	915	-84.487%
2025-02-05	77.0000	84.0000	75.0000	78.7500	-0.380%	870	-84.216%
2025-02-04	69.5000	84.7500	69.5000	79.0500	+6.465%	2,180	-84.276%
2025-02-03	70.2500	76.5000	68.5075	74.2500	-0.336%	1,093	-83.259%
2025-01-31	79.0000	79.0000	67.5000	74.5000	+0.337%	2,486	-83.315%
2025-01-30	71.0000	80.5000	71.0000	74.2500	+1.365%	1,400	-83.259%
2025-01-29	84.5000	87.2475	71.7500	73.2500	-10.942%	3,476	-83.031%
2025-01-28	77.4325	85.7500	77.4325	82.2500	+7.516%	3,894	-84.888%
2025-01-27	85.0000	88.7500	74.2500	76.5000	-9.735%	3,844	-83.752%
2025-01-24	89.5000	94.0800	82.5025	84.7500	-4.507%	2,311	-85.333%
2025-01-23	83.0000	97.2475	82.7275	88.7500	+4.412%	2,503	-85.994%
2025-01-22	92.5000	94.5000	82.9925	85.0000	-9.814%	2,097	-85.376%
2025-01-21	102.2500	102.7500	89.7500	94.2500	-4.315%	1,987	-86.812%
2025-01-17	100.0000	106.2500	94.5000	98.5000	-1.746%	1,377	-87.381%
2025-01-16	101.7500	106.2500	96.2525	100.2500	-1.474%	1,810	-87.601%
2025-01-15	92.2500	103.8750	92.2500	101.7500	+14.648%	6,000	-87.784%
2025-01-14	76.7500	96.8750	76.0000	88.7500	+15.260%	4,765	-85.994%
2025-01-13	75.0000	80.7500	74.3950	77.0000	+1.316%	2,471	-83.857%
2025-01-10	71.5000	79.0225	64.7500	76.0000	+2.357%	4,464	-83.645%
2025-01-08	88.0000	93.5025	60.0000	74.2500	-15.385%	5,866	-83.259%
2025-01-07	89.2500	97.9175	85.0000	87.7500	-0.284%	2,938	-85.835%
2025-01-06	105.2500	112.5000	84.2500	88.0000	-14.563%	10,988	-85.875%
2025-01-03	101.5000	110.5000	83.7500	103.0000	-0.723%	8,167	-87.932%
2025-01-02	84.2500	112.5000	83.2500	103.7500	+24.625%	12,728	-88.019%
2024-12-31	86.0000	87.5000	76.5000	83.2500	-3.478%	4,543	-85.069%
2024-12-30	63.0000	93.5000	62.5000	86.2500	+43.154%	25,697	-85.588%
2024-12-27	62.0000	63.3550	59.5125	60.2500	-0.823%	990	-79.369%
2024-12-26	65.2500	65.2500	60.2500	60.7500	-3.953%	1,099	-79.539%
2024-12-24	61.0000	68.7500	60.7500	63.2500	+1.200%	1,869	-80.348%
2024-12-23	58.2500	66.2500	57.2500	62.5000	+8.696%	2,749	-80.112%
2024-12-20	58.0000	58.0000	54.7500	57.5000	+0.437%	660	-78.383%
2024-12-19	58.2500	58.7500	51.7500	57.2500	-2.553%	2,719	-78.288%
2024-12-18	55.0000	66.2500	51.2500	58.7500	+6.818%	20,562	-78.843%
2024-12-17	63.2500	63.2500	54.5000	55.0000	-12.000%	3,004	-77.400%
2024-12-16	66.5000	66.5000	61.2500	62.5000	+0.806%	1,483	-80.112%
2024-12-13	63.0000	63.9975	58.2500	62.0000	+4.202%	2,410	-79.952%
2024-12-12	68.7500	68.7500	57.5000	59.5000	-10.861%	3,876	-79.109%
2024-12-11	62.5000	69.5000	58.2525	66.7500	+5.118%	2,650	-81.378%
2024-12-10	57.2500	69.5000	55.7500	63.5000	+9.013%	6,230	-80.425%
2024-12-09	44.2500	62.5000	44.2500	58.2500	+27.322%	9,552	-78.661%
2024-12-06	46.0000	46.0000	42.5000	45.7500	+5.172%	2,758	-72.831%
2024-12-05	43.2500	44.5000	41.2525	43.5000	+2.959%	1,945	-71.425%
2024-12-04	43.7500	47.2500	37.2500	42.2500	-8.152%	5,485	-70.580%
2024-12-03	40.5000	46.7500	38.0025	46.0000	0.000%	8,170	-72.978%
2024-12-02	34.5000	46.2500	33.0250	46.0000	+41.538%	38,781	-72.978%
2024-11-29	33.0000	38.7500	32.5000	32.5000	+9.649%	4,772	-61.754%
2024-11-27	33.5000	33.5000	28.7500	29.6400	-8.800%	2,999	-58.063%
2024-11-26	33.5000	33.7500	31.8750	32.5000	-0.763%	340	-61.754%
2024-11-25	33.2500	33.2500	31.7500	32.7500	+4.800%	1,569	-62.046%
2024-11-22	29.0000	33.7500	29.0000	31.2500	+3.306%	1,306	-60.224%
2024-11-21	31.2500	32.6600	27.0000	30.2500	-9.701%	7,973	-58.909%
2024-11-20	32.0000	34.7500	31.8750	33.5000	0.000%	1,804	-62.896%
2024-11-19	30.2500	35.5000	27.5000	33.5000	+8.065%	56,181	-62.896%
2024-11-18	34.0000	34.0000	31.0000	31.0000	-1.587%	2,751	-59.903%
2024-11-15	27.5000	33.3750	27.5000	31.5000	-0.787%	852	-60.540%
2024-11-14	30.0000	34.0000	30.0000	31.7500	+0.794%	2,418	-60.850%
2024-11-13	27.5000	34.0000	27.5000	31.5000	+14.545%	6,471	-60.540%
2024-11-12	29.7500	30.0025	27.5000	27.5000	-9.091%	387	-54.800%
2024-11-11	30.7500	30.7500	29.2500	30.2500	+1.681%	1,465	-58.909%
2024-11-08	29.5000	30.9250	26.2500	29.7500	+0.847%	9,129	-58.218%
2024-11-07	30.0000	30.2500	27.7525	29.5000	+7.273%	2,579	-57.864%
2024-11-06	26.7500	29.4950	26.7500	27.5000	-6.780%	1,278	-54.800%
2024-11-05	27.0000	29.9900	27.0000	29.5000	+0.855%	1,460	-57.864%
2024-11-04	24.9775	29.2500	24.5000	29.2500	+13.592%	4,763	-57.504%
2024-11-01	25.5000	26.5000	25.2500	25.7500	-1.905%	11,614	-51.728%
2024-10-31	26.0000	26.7500	24.0075	26.2500	+1.942%	3,803	-52.648%
2024-10-30	25.5000	27.0000	23.1000	25.7500	+0.980%	2,446	-51.728%
2024-10-29	25.5000	29.5000	21.2650	25.5000	+0.493%	64,657	-51.255%
2024-10-28	26.2500	27.2500	25.0000	25.3750	-6.881%	7,664	-51.015%
2024-10-25	27.2500	29.4975	25.2500	27.2500	+2.830%	19,370	-54.385%
2024-10-24	30.1250	32.0000	25.2500	26.5000	-5.711%	10,387	-53.094%
2024-10-23	29.2500	33.0000	27.5000	28.1050	-3.086%	4,360	-55.773%
2024-10-22	36.2500	39.7500	27.0000	29.0000	-20.000%	14,803	-57.138%
2024-10-21	27.2500	40.7500	25.2500	36.2500	+43.564%	71,945	-65.710%
2024-10-18	21.6250	27.5000	20.4300	25.2500	+18.838%	11,516	-50.772%
2024-10-17	13.5000	23.3500	13.5000	21.2475	+46.889%	14,291	-41.499%
2024-10-16	13.9925	14.5000	13.8725	14.4650	+8.555%	3,303	-14.068%
2024-10-15	13.3275	14.4950	13.3250	13.3250	-4.446%	3,591	-6.717%
2024-10-14	13.1100	14.4925	13.1100	13.9450	+1.603%	3,583	-10.864%
2024-10-11	12.0250	13.7500	12.0250	13.7250	-0.182%	195	-9.435%
2024-10-10	14.1500	14.1500	12.5000	13.7500	0.000%	456	-9.600%
2024-10-09	12.6738	14.2500	11.8767	13.7500	+10.000%	1,175	-9.600%
2024-10-08	11.7775	14.7500	11.5000	12.5000	+0.020%	2,467	-0.560%
2024-10-07	11.2500	12.4975	11.2500	12.4975	+7.505%	872	-0.540%
2024-10-04	11.2475	12.0000	10.7500	11.6250	+3.333%	750	+6.925%
2024-10-03	11.2500	11.2500	11.2500	11.2500	-6.716%	28	+10.489%
2024-10-02	11.9050	12.0600	11.9050	12.0600	+2.420%	39	+3.068%
2024-10-01	11.7750	12.4375	11.7750	11.7750	-3.858%	169	+5.563%
2024-09-30	11.2500	12.2500	11.2500	12.2475	-96.043%	198	+1.490%
2014-05-07	300.5000	309.7500	300.5000	309.5000	+2.653%	1,782	-95.984%
2014-05-06	301.0000	302.5000	299.5000	301.5000	+0.083%	2,065	-95.877%
2014-05-05	294.5000	302.5000	294.5000	301.2500	+1.688%	2,180	-95.874%
2014-05-02	292.7500	299.7475	292.1250	296.2500	-0.084%	1,341	-95.804%
2014-05-01	294.7500	300.2500	289.5000	296.5000	-0.084%	2,000	-95.808%
2014-04-30	290.0000	299.2500	289.2500	296.7500	+2.064%	1,505	-95.811%
2014-04-29	299.5000	299.7500	290.0000	290.7500	-2.269%	977	-95.725%
2014-04-28	300.2500	300.2500	289.5000	297.5000	-0.916%	2,953	-95.822%
2014-04-25	300.0000	304.7500	294.5000	300.2500	-0.826%	1,884	-95.860%
2014-04-24	305.2500	306.0000	302.5000	302.7500	-0.493%	737	-95.894%
2014-04-23	307.2500	307.7500	302.5000	304.2500	-0.734%	1,377	-95.915%
2014-04-22	309.5000	311.7500	305.5000	306.5000	-0.729%	872	-95.945%
2014-04-21	315.0000	315.0000	305.2500	308.7500	-0.962%	1,006	-95.974%
2014-04-17	312.0000	316.2500	306.2525	311.7500	-0.160%	1,066	-96.013%
2014-04-16	313.7500	316.2400	305.7500	312.2500	-0.080%	724	-96.019%
2014-04-15	306.2500	312.7500	292.1250	312.5000	+2.881%	2,698	-96.022%
2014-04-14	309.7500	313.0000	301.7525	303.7500	-0.735%	909	-95.908%
2014-04-11	304.0000	308.5000	302.5000	306.0000	-0.488%	1,067	-95.938%
2014-04-10	315.4750	315.4750	305.0000	307.5000	-2.844%	1,649	-95.958%
2014-04-09	319.3750	322.9975	310.7500	316.5000	-0.315%	894	-96.073%
2014-04-08	315.0000	319.5000	308.6250	317.5000	+2.254%	946	-96.085%
2014-04-07	312.5000	314.2500	305.2500	310.5000	-0.719%	1,157	-95.997%
2014-04-04	324.5000	324.5000	312.5000	312.7500	-2.797%	1,664	-96.026%
2014-04-03	325.2500	325.2500	319.0000	321.7500	-0.924%	630	-96.137%
2014-04-02	326.2500	326.7500	322.5000	324.7500	-0.536%	566	-96.172%
2014-04-01	322.2500	328.7500	319.5000	326.5000	+2.111%	1,504	-96.193%
2014-03-31	320.5000	329.7500	319.0200	319.7500	+0.788%	2,334	-96.113%
2014-03-28	321.0000	327.4750	316.5000	317.2500	-1.399%	781	-96.082%
2014-03-27	317.5000	322.5000	316.4750	321.7500	+0.078%	867	-96.137%
2014-03-26	336.2500	336.2500	321.2500	321.5000	-3.381%	1,185	-96.134%
2014-03-25	332.5000	336.2500	327.3750	332.7500	+0.529%	632	-96.264%
2014-03-24	347.5000	347.5000	330.2500	331.0000	-4.817%	1,451	-96.245%
2014-03-21	336.0000	349.7500	332.2500	347.7500	+4.351%	3,003	-96.426%
2014-03-20	327.7500	338.2500	327.7500	333.2500	+0.452%	1,458	-96.270%
2014-03-19	326.2500	331.7500	320.0000	331.7500	+1.143%	1,655	-96.253%
2014-03-18	322.7500	329.4625	322.7500	328.0000	+1.391%	692	-96.210%
2014-03-17	329.7000	329.7500	323.0000	323.5000	-1.070%	1,291	-96.158%
2014-03-14	322.5000	329.7500	322.5000	327.0000	+0.693%	397	-96.199%
2014-03-13	331.7000	331.7500	321.2500	324.7500	-1.888%	766	-96.172%
2014-03-12	324.2500	331.7500	323.0000	331.0000	+1.925%	774	-96.245%
2014-03-11	329.5000	329.7500	317.5250	324.7500	-1.665%	1,254	-96.172%
2014-03-10	333.5000	336.9000	326.5000	330.2500	-0.751%	980	-96.236%
2014-03-07	336.5000	336.5000	328.7500	332.7500	-0.075%	805	-96.264%
2014-03-06	327.5000	337.5000	327.5000	333.0000	+2.147%	2,159	-96.267%
2014-03-05	336.2500	336.2500	323.7500	326.0000	-3.048%	2,919	-96.187%
2014-03-04	365.7500	365.7500	333.2500	336.2500	-2.818%	3,508	-96.303%
2014-03-03	340.5000	346.7500	333.5000	346.0000	+1.541%	1,802	-96.408%
2014-02-28	352.5000	352.5000	340.5000	340.7500	-2.294%	1,722	-96.352%
2014-02-27	353.7500	353.7500	342.2525	348.7500	-1.622%	1,111	-96.436%
2014-02-26	352.2500	356.2500	345.5000	354.5000	+0.567%	561	-96.494%
2014-02-25	365.2500	365.2500	350.7500	352.5000	-3.820%	649	-96.474%
2014-02-24	360.5000	369.7500	352.0025	366.5000	+1.664%	817	-96.608%
2014-02-21	358.7500	367.0000	355.0025	360.5000	+0.628%	1,585	-96.552%
2014-02-20	340.0000	358.7500	338.0000	358.2500	+5.678%	1,268	-96.530%
2014-02-19	347.5000	349.0000	338.0000	339.0000	-3.074%	1,462	-96.333%
2014-02-18	354.5000	357.5000	339.0250	349.7500	-1.617%	2,310	-96.446%
2014-02-14	363.7500	363.7500	348.8100	355.5000	-2.066%	2,050	-96.504%
2014-02-13	360.2500	367.5000	357.0000	363.0000	-0.480%	1,707	-96.576%
2014-02-12	371.7500	380.0000	361.5000	364.7500	-2.343%	1,980	-96.592%
2014-02-11	359.2500	377.5000	357.3500	373.5000	+4.476%	2,022	-96.672%
2014-02-10	346.5000	359.7500	337.1250	357.5000	+3.398%	1,451	-96.523%
2014-02-07	344.0000	353.5000	340.5000	345.7500	+0.436%	876	-96.405%
2014-02-06	338.7500	357.7500	331.3925	344.2500	+2.227%	1,503	-96.389%
2014-02-05	346.0000	346.0000	328.5000	336.7500	-1.319%	1,462	-96.309%
2014-02-04	348.2500	356.2500	340.2500	341.2500	-2.080%	1,258	-96.358%
2014-02-03	356.0000	363.2500	336.5000	348.5000	-2.586%	2,370	-96.433%
2014-01-31	347.2500	362.8600	346.5500	357.7500	+1.059%	2,554	-96.526%
2014-01-30	348.2500	370.5000	346.7500	354.0000	+2.907%	2,204	-96.489%
2014-01-29	335.2500	349.7500	330.5000	344.0000	+1.400%	2,285	-96.387%
2014-01-28	342.7500	350.2500	330.0000	339.2500	-1.237%	3,687	-96.336%
2014-01-27	366.0000	371.2500	337.7500	343.5000	-6.339%	3,880	-96.381%
2014-01-24	371.7500	374.7500	362.5000	366.7500	-1.411%	2,534	-96.611%
2014-01-23	371.2500	374.5000	365.2500	372.0000	-0.134%	1,381	-96.659%
2014-01-22	370.0000	380.5000	360.5250	372.5000	+1.292%	1,813	-96.663%
2014-01-21	375.0000	405.7500	363.5000	367.7500	-1.341%	7,547	-96.620%
2014-01-17	374.7500	375.0000	358.0000	372.7500	+2.053%	6,325	-96.665%
2014-01-16	333.2500	369.7250	332.5000	365.2500	+13.168%	9,266	-96.597%
2014-01-15	318.7500	326.5000	315.2500	322.7500	+1.814%	2,291	-96.149%
2014-01-14	292.7500	317.2500	290.7500	317.0000	+8.099%	3,877	-96.079%
2014-01-13	309.2500	309.4750	291.0000	293.2500	-5.250%	3,290	-95.761%
2014-01-10	315.0000	321.2500	307.7750	309.5000	-1.433%	1,203	-95.984%

.dark-mode .pXSRCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXSRCz{ color: #333333; background-color: white; border: 2px solid #333333; }HTCOHigh-Trend International Group Class Astock NASDAQ

HTCO
High-Trend International Group Class A
stock NASDAQ