Skip to main content
HTCO logo

High-Trend International Group

HTCONASDAQIndustrialsMarine Shipping

$1.16Today:- (-)1Y −82.89%

As of Oct 15, 2026 close

Market cap
$7.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.90$56.59
Volume (live)
-
Avg. volume (3M)
82.27K

High-Trend International Group (HTCO) Historical Stock Prices

Analyze High-Trend International Group (HTCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

High-Trend International Group (HTCO) Interactive Price Chart

Interactive historical price chart showing High-Trend International Group stock price movements and trends across multiple time periods.

Loading chart...

HTCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HTCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.021.160.991.161.1693.13K
Oct 14, 20261.231.230.961.001.00230.75K
Oct 13, 20261.051.301.041.241.2486.65K
Oct 12, 20261.311.340.901.061.06172.26K
Oct 9, 20261.481.491.241.291.29108.19K
Oct 8, 20261.501.511.351.481.48133.47K
Oct 7, 20261.741.791.331.481.48278.79K
Oct 6, 20262.172.171.631.681.68198.63K
Oct 5, 20262.232.232.162.192.1912.59K
Oct 2, 20262.302.332.162.332.3352.76K
Oct 1, 20262.012.401.952.372.3797.88K
Sep 30, 20262.222.222.062.072.0723.27K
Sep 29, 20262.252.272.112.202.2031.83K
Sep 28, 20262.232.282.152.252.2512.18K
Sep 25, 20262.202.322.202.282.285.75K
Sep 24, 20262.302.382.192.352.3541.95K
Sep 23, 20262.192.382.132.362.3636.85K
Sep 22, 20262.222.222.082.202.2027.61K
Sep 21, 20262.162.252.152.222.2219.81K
Sep 18, 20262.102.162.062.132.1312.80K
Sep 17, 20262.102.172.102.102.1038.91K
Sep 16, 20262.002.092.002.072.0735.09K
Sep 15, 20262.122.302.002.052.05303.17K
Sep 14, 20262.412.452.112.122.12118.22K
Sep 11, 20262.552.552.472.482.4822.13K
Sep 10, 20262.512.562.402.542.5465.56K
Sep 9, 20262.542.582.382.562.5642.52K
Sep 8, 20262.582.662.432.532.5340.44K
Sep 4, 20262.612.752.512.572.5722.40K
Sep 3, 20262.442.702.392.682.68102.54K
Sep 2, 20262.702.792.142.402.40196.71K
Sep 1, 20262.682.742.552.632.6317.72K
Aug 31, 20262.542.632.402.622.6244.73K
Aug 28, 20262.612.632.512.552.5533.16K
Aug 27, 20262.632.672.562.612.6123.44K
Aug 26, 20262.852.852.562.622.6292.77K
Aug 25, 20262.852.932.842.852.8513.28K
Aug 24, 20263.073.072.832.852.8555.87K
Aug 21, 20262.853.072.852.992.9944.56K
Aug 20, 20262.902.932.752.842.8428.30K
Aug 19, 20262.882.952.882.902.9028.17K
Aug 18, 20262.943.002.882.892.8939.42K
Aug 17, 20262.993.022.912.962.9654.97K
Aug 14, 20263.073.112.922.972.9778.61K
Aug 13, 20263.123.163.013.053.0558.47K
Aug 12, 20263.113.203.053.063.0645.52K
Aug 11, 20263.143.243.083.173.1793.23K
Aug 10, 20263.083.263.083.133.1328.66K
Aug 7, 20263.413.413.073.203.20174.46K
Aug 6, 20263.383.423.303.353.3556.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.