High-Trend International Group Class A HTCO
NASDAQ · United States · Transportation
$2.23-0.14 (-5.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.23 | -5.91% | $2.30 | $2.30 | $2.16 | 15.06K |
| 2026-10-01 | $2.37 | +14.49% | $2.01 | $2.40 | $1.95 | 97.80K |
| 2026-09-30 | $2.07 | -5.91% | $2.22 | $2.22 | $2.06 | 21.30K |
| 2026-09-29 | $2.20 | -2.22% | $2.24 | $2.27 | $2.11 | 31.50K |
| 2026-09-28 | $2.25 | -1.32% | $2.23 | $2.28 | $2.15 | 12.10K |
| 2026-09-25 | $2.28 | -2.98% | $2.20 | $2.32 | $2.20 | 5.60K |
| 2026-09-24 | $2.35 | -0.42% | $2.30 | $2.38 | $2.19 | 41.80K |
| 2026-09-23 | $2.36 | +7.27% | $2.19 | $2.38 | $2.13 | 36.80K |
| 2026-09-22 | $2.20 | -0.90% | $2.22 | $2.22 | $2.08 | 27.20K |
| 2026-09-21 | $2.22 | +4.23% | $2.16 | $2.25 | $2.15 | 18.40K |
| 2026-09-18 | $2.13 | +1.43% | $2.10 | $2.16 | $2.06 | 12.80K |
| 2026-09-17 | $2.10 | +1.45% | $2.11 | $2.17 | $2.10 | 37.80K |
| 2026-09-16 | $2.07 | +0.98% | $2.00 | $2.09 | $2.00 | 29.00K |
| 2026-09-15 | $2.05 | -3.30% | $2.12 | $2.30 | $2.00 | 303.00K |
| 2026-09-14 | $2.12 | -14.52% | $2.41 | $2.45 | $2.11 | 117.70K |
| 2026-09-11 | $2.48 | -2.36% | $2.55 | $2.55 | $2.47 | 22.10K |
| 2026-09-10 | $2.54 | -0.78% | $2.51 | $2.56 | $2.40 | 65.00K |
| 2026-09-09 | $2.56 | +1.19% | $2.54 | $2.58 | $2.38 | 41.70K |
| 2026-09-08 | $2.53 | -1.56% | $2.58 | $2.66 | $2.43 | 40.40K |
| 2026-09-04 | $2.57 | -4.10% | $2.61 | $2.75 | $2.51 | 21.00K |
| 2026-09-03 | $2.68 | +11.67% | $2.44 | $2.70 | $2.39 | 102.20K |
| 2026-09-02 | $2.40 | -8.75% | $2.70 | $2.79 | $2.14 | 195.40K |
| 2026-09-01 | $2.63 | +0.38% | $2.68 | $2.74 | $2.55 | 16.90K |
| 2026-08-31 | $2.62 | +2.75% | $2.54 | $2.63 | $2.40 | 44.70K |
| 2026-08-28 | $2.55 | -2.30% | $2.61 | $2.63 | $2.51 | 33.10K |
| 2026-08-27 | $2.61 | -0.38% | $2.63 | $2.67 | $2.56 | 23.00K |
| 2026-08-26 | $2.62 | -8.07% | $2.85 | $2.85 | $2.56 | 91.70K |
| 2026-08-25 | $2.85 | +0.18% | $2.85 | $2.93 | $2.84 | 13.20K |
| 2026-08-24 | $2.85 | -4.85% | $3.07 | $3.07 | $2.83 | 55.60K |
| 2026-08-21 | $2.99 | +5.28% | $2.85 | $3.07 | $2.85 | 44.40K |
| 2026-08-20 | $2.84 | -2.07% | $2.90 | $2.93 | $2.75 | 28.30K |
| 2026-08-19 | $2.90 | +0.35% | $2.88 | $2.95 | $2.88 | 28.20K |
| 2026-08-18 | $2.89 | -2.36% | $2.94 | $3.00 | $2.88 | 39.40K |
| 2026-08-17 | $2.96 | -0.34% | $2.99 | $3.03 | $2.91 | 55.00K |
| 2026-08-14 | $2.97 | -2.62% | $3.07 | $3.11 | $2.92 | 78.60K |
| 2026-08-13 | $3.05 | -0.33% | $3.12 | $3.16 | $3.01 | 58.50K |
| 2026-08-12 | $3.06 | -3.47% | $3.11 | $3.20 | $3.05 | 45.50K |
| 2026-08-11 | $3.17 | +1.28% | $3.14 | $3.24 | $3.08 | 93.20K |
| 2026-08-10 | $3.13 | -2.19% | $3.08 | $3.26 | $3.08 | 28.60K |
| 2026-08-07 | $3.20 | -4.48% | $3.41 | $3.41 | $3.07 | 174.20K |
| 2026-08-06 | $3.35 | -2.05% | $3.38 | $3.42 | $3.30 | 56.00K |
| 2026-08-05 | $3.42 | -2.56% | $3.50 | $3.50 | $3.35 | 58.30K |
| 2026-08-04 | $3.51 | -2.77% | $3.60 | $3.60 | $3.32 | 129.50K |
| 2026-08-03 | $3.61 | +4.64% | $3.50 | $3.67 | $3.46 | 168.80K |
| 2026-07-31 | $3.45 | +2.07% | $3.40 | $3.49 | $3.40 | 66.40K |
| 2026-07-30 | $3.38 | -0.88% | $3.41 | $3.57 | $3.25 | 77.90K |
| 2026-07-29 | $3.41 | -3.40% | $3.60 | $3.65 | $3.29 | 111.60K |
| 2026-07-28 | $3.53 | +3.82% | $3.40 | $3.54 | $3.16 | 106.50K |
| 2026-07-27 | $3.40 | +10.03% | $3.05 | $3.82 | $3.05 | 271.30K |
| 2026-07-24 | $3.09 | -1.90% | $3.16 | $3.16 | $2.93 | 55.30K |
| 2026-07-23 | $3.15 | +2.61% | $3.06 | $3.19 | $2.90 | 80.90K |
| 2026-07-22 | $3.07 | +1.66% | $2.99 | $3.07 | $2.82 | 129.00K |
| 2026-07-21 | $3.02 | +2.03% | $2.90 | $3.08 | $2.75 | 73.10K |
| 2026-07-20 | $2.96 | -0.67% | $3.10 | $3.10 | $2.91 | 33.90K |
| 2026-07-17 | $2.98 | +6.05% | $2.80 | $3.09 | $2.79 | 99.80K |
| 2026-07-16 | $2.81 | -8.17% | $3.01 | $3.04 | $2.78 | 103.80K |
| 2026-07-15 | $3.06 | -0.65% | $2.98 | $3.24 | $2.98 | 79.90K |
| 2026-07-14 | $3.08 | -0.32% | $3.06 | $3.10 | $2.95 | 81.70K |
| 2026-07-13 | $3.09 | -2.83% | $3.20 | $3.20 | $2.97 | 92.20K |
| 2026-07-10 | $3.18 | -2.15% | $3.23 | $3.24 | $2.86 | 224.30K |
| 2026-07-09 | $3.25 | -5.52% | $3.39 | $3.50 | $3.25 | 136.10K |
| 2026-07-08 | $3.44 | -6.78% | $3.65 | $3.65 | $3.20 | 196.50K |
| 2026-07-07 | $3.69 | -2.12% | $3.75 | $3.82 | $3.54 | 68.20K |
| 2026-07-06 | $3.77 | 0.00% | $3.82 | $4.00 | $3.60 | 172.00K |
| 2026-07-02 | $3.77 | -8.27% | $4.09 | $4.11 | $3.55 | 338.90K |
| 2026-07-01 | $4.11 | -2.38% | $4.15 | $4.28 | $4.04 | 122.80K |
| 2026-06-30 | $4.21 | +2.68% | $4.02 | $4.48 | $4.02 | 310.70K |
| 2026-06-29 | $4.10 | -0.73% | $4.05 | $4.10 | $3.91 | 177.00K |
| 2026-06-26 | $4.13 | +1.47% | $4.00 | $4.18 | $4.00 | 136.00K |
| 2026-06-25 | $4.07 | -3.55% | $4.19 | $4.26 | $4.02 | 254.90K |
| 2026-06-24 | $4.22 | +0.96% | $4.16 | $4.26 | $4.06 | 159.10K |
| 2026-06-23 | $4.18 | -0.48% | $4.10 | $4.55 | $4.08 | 278.30K |
| 2026-06-22 | $4.20 | -1.87% | $4.07 | $4.29 | $4.03 | 270.20K |
| 2026-06-18 | $4.28 | +4.52% | $4.29 | $4.59 | $3.72 | 619.00K |
| 2026-06-17 | $4.09 | -6.29% | $4.31 | $4.43 | $4.06 | 470.10K |
| 2026-06-16 | $4.37 | -6.62% | $4.79 | $4.80 | $4.10 | 527.20K |
| 2026-06-15 | $4.68 | +17.59% | $4.10 | $5.40 | $4.10 | 1.41M |
| 2026-06-12 | $3.98 | -31.26% | $5.66 | $5.75 | $3.60 | 1.12M |
| 2026-06-11 | $5.79 | +26.14% | $4.63 | $5.80 | $4.54 | 1.25M |
| 2026-06-10 | $4.59 | +2.68% | $4.61 | $5.10 | $4.05 | 1.10M |
| 2026-06-09 | $4.47 | +33.83% | $3.61 | $4.60 | $3.39 | 2.28M |
| 2026-06-08 | $3.34 | +15.17% | $3.01 | $3.86 | $2.95 | 1.46M |
| 2026-06-05 | $2.90 | -2.36% | $2.96 | $3.15 | $2.72 | 705.80K |
| 2026-06-04 | $2.97 | -3.26% | $3.09 | $3.30 | $2.80 | 873.60K |
| 2026-06-03 | $3.07 | +5.14% | $3.36 | $5.50 | $2.50 | 2.75M |
| 2026-06-02 | $2.92 | +14.51% | $2.54 | $2.99 | $2.32 | 905.70K |
| 2026-06-01 | $2.55 | -2.67% | $2.71 | $2.90 | $2.43 | 553.50K |
| 2026-05-29 | $2.62 | -16.83% | $3.16 | $3.53 | $1.83 | 2.04M |
| 2026-05-28 | $3.15 | +1.61% | $3.42 | $3.75 | $3.13 | 891.60K |
| 2026-05-27 | $3.10 | -45.42% | $5.67 | $5.85 | $2.35 | 1.43M |