HTCO(HTCO)
HTCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $4.09 | $4.11 | $3.55 | $3.77 | 341,733 |
| 7/1/2026 | $4.15 | $4.28 | $4.04 | $4.11 | 122,846 |
| 6/30/2026 | $4.02 | $4.48 | $4.02 | $4.21 | 310,743 |
| 6/29/2026 | $4.05 | $4.10 | $3.91 | $4.10 | 177,027 |
| 6/26/2026 | $4.00 | $4.18 | $4.00 | $4.13 | 136,000 |
| 6/25/2026 | $4.19 | $4.26 | $4.02 | $4.07 | 256,505 |
| 6/24/2026 | $4.16 | $4.26 | $4.06 | $4.22 | 159,113 |
| 6/23/2026 | $4.10 | $4.55 | $4.08 | $4.18 | 278,337 |
| 6/22/2026 | $4.07 | $4.29 | $4.03 | $4.20 | 270,200 |
| 6/18/2026 | $4.29 | $4.59 | $3.72 | $4.28 | 619,040 |
| 6/17/2026 | $4.31 | $4.43 | $4.06 | $4.10 | 470,100 |
| 6/16/2026 | $4.79 | $4.80 | $4.10 | $4.37 | 527,200 |
| 6/15/2026 | $4.10 | $5.40 | $4.10 | $4.68 | 1.41M |
| 6/12/2026 | $5.66 | $5.75 | $3.60 | $3.98 | 1.16M |
| 6/11/2026 | $4.63 | $5.80 | $4.54 | $5.79 | 1.25M |
| 6/10/2026 | $4.61 | $5.10 | $4.05 | $4.59 | 1.10M |
| 6/9/2026 | $3.61 | $4.60 | $3.39 | $4.47 | 2.28M |
| 6/8/2026 | $3.01 | $3.86 | $2.95 | $3.34 | 1.46M |
| 6/5/2026 | $2.96 | $3.15 | $2.72 | $2.90 | 705,839 |
| 6/4/2026 | $3.09 | $3.30 | $2.80 | $2.97 | 873,641 |
| 6/3/2026 | $3.36 | $5.50 | $2.50 | $3.07 | 2.75M |
| 6/2/2026 | $2.54 | $2.99 | $2.31 | $2.92 | 905,700 |
| 6/1/2026 | $2.71 | $2.90 | $2.43 | $2.55 | 553,519 |
| 5/29/2026 | $3.16 | $3.53 | $1.83 | $2.62 | 2.05M |
| 5/28/2026 | $3.42 | $3.75 | $3.13 | $3.15 | 899,531 |
| 5/27/2026 | $5.67 | $5.85 | $2.35 | $3.10 | 1.43M |
| 5/26/2026 | $5.85 | $6.18 | $5.57 | $5.68 | 220,534 |
| 5/22/2026 | $5.95 | $5.95 | $5.61 | $5.63 | 156,057 |
| 5/21/2026 | $5.76 | $6.20 | $5.58 | $5.87 | 119,124 |
| 5/20/2026 | $5.88 | $5.90 | $5.55 | $5.71 | 103,200 |
| 5/19/2026 | $6.00 | $6.25 | $5.85 | $5.93 | 127,600 |
| 5/18/2026 | $6.28 | $6.42 | $5.69 | $6.17 | 264,300 |
| 5/15/2026 | $6.69 | $6.94 | $6.16 | $6.37 | 521,500 |
| 5/14/2026 | $8.37 | $8.39 | $6.79 | $7.22 | 986,101 |
| 5/13/2026 | $8.79 | $8.89 | $7.01 | $7.25 | 1.58M |
| 5/12/2026 | $8.80 | $12.12 | $7.30 | $11.28 | 10.68M |
| 5/11/2026 | $7.02 | $7.69 | $6.01 | $7.05 | 1.45M |
| 5/8/2026 | $5.84 | $6.10 | $5.30 | $5.84 | 284,300 |
| 5/7/2026 | $7.00 | $8.09 | $4.60 | $5.82 | 1.70M |
| 5/6/2026 | $7.05 | $8.02 | $6.57 | $6.59 | 623,212 |
| 5/5/2026 | $7.31 | $7.47 | $6.55 | $7.35 | 694,729 |
| 5/4/2026 | $9.20 | $14.03 | $7.11 | $7.36 | 3.35M |
| 5/1/2026 | $7.03 | $8.08 | $6.37 | $7.90 | 378,048 |
| 4/30/2026 | $7.12 | $7.25 | $6.80 | $7.15 | 245,511 |
| 4/29/2026 | $7.50 | $7.50 | $6.09 | $7.17 | 656,047 |
| 4/28/2026 | $30.95 | $34.79 | $6.50 | $8.09 | 3.52M |
| 4/27/2026 | $13.00 | $56.59 | $12.50 | $38.22 | 14.42M |
| 4/24/2026 | $10.09 | $11.35 | $10.09 | $11.25 | 715,622 |
| 4/23/2026 | $10.70 | $11.11 | $9.70 | $10.10 | 236,600 |
| 4/22/2026 | $10.06 | $11.10 | $9.61 | $10.60 | 187,310 |
| 4/21/2026 | $10.60 | $10.70 | $9.60 | $10.06 | 168,618 |
| 4/20/2026 | $10.83 | $11.20 | $9.99 | $9.99 | 130,029 |
| 4/17/2026 | $11.21 | $11.60 | $10.65 | $10.87 | 186,645 |
| 4/16/2026 | $11.34 | $11.70 | $10.96 | $11.11 | 264,778 |
| 4/15/2026 | $9.89 | $11.60 | $9.89 | $11.54 | 352,201 |
| 4/14/2026 | $9.60 | $10.00 | $9.00 | $9.90 | 265,290 |
| 4/13/2026 | $9.50 | $9.75 | $9.00 | $9.60 | 286,162 |
| 4/10/2026 | $9.74 | $9.81 | $8.20 | $9.18 | 465,500 |
| 4/9/2026 | $9.39 | $9.97 | $9.06 | $9.47 | 301,771 |
| 4/8/2026 | $9.40 | $10.56 | $8.20 | $9.38 | 433,100 |
| 4/7/2026 | $7.50 | $9.39 | $7.49 | $9.01 | 331,700 |
| 4/6/2026 | $11.06 | $11.25 | $6.10 | $7.10 | 1.20M |