HTCO - High-Trend International Group
8.27
-0.380 -4.595%
Share volume: 16,396
Last Updated: 03-06-2026
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.65
-0.38
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.21 | $8.21 | $8.27 | $8.27 | 16,396 | $12,289.00 |
| 03-05-2026 | $9.24 | $9.24 | $9.24 | $9.24 | $8.61 | $8.61 | $8.65 | $8.65 | 29,715 | $29,715.00 |
| 03-04-2026 | $9.23 | $9.23 | $9.23 | $9.23 | $8.37 | $8.37 | $8.47 | $8.47 | 30,424 | $30,424.00 |
| 03-03-2026 | $9.38 | $9.38 | $9.71 | $9.71 | $9.08 | $9.08 | $9.18 | $9.18 | 17,928 | $17,928.00 |
| 03-02-2026 | $9.50 | $9.50 | $9.77 | $9.77 | $9.07 | $9.07 | $9.38 | $9.38 | 13,245 | $13,245.00 |
| 02-27-2026 | $9.43 | $9.43 | $9.88 | $9.88 | $9.40 | $9.40 | $9.43 | $9.43 | 12,939 | $12,939.00 |
| 02-26-2026 | $9.36 | $9.36 | $9.43 | $9.43 | $9.21 | $9.21 | $9.35 | $9.35 | 5,212 | $5,212.00 |
| 02-25-2026 | $9.72 | $9.72 | $9.90 | $9.90 | $9.15 | $9.15 | $9.36 | $9.36 | 16,644 | $16,644.00 |
| 02-24-2026 | $9.43 | $9.43 | $10.09 | $10.09 | $8.91 | $8.91 | $9.66 | $9.66 | 27,750 | $27,750.00 |
| 02-23-2026 | $9.44 | $9.44 | $9.63 | $9.63 | $9.40 | $9.40 | $9.40 | $9.40 | 5,120 | $5,120.00 |