High Trend International Group (HTCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.218 | -6.44970414201 | 3.38 | 3.4899 | 2.7 | 52810 | 2.99877086 | CS |
| 4 | -0.358 | -10.1704545455 | 3.52 | 4.26 | 2.4 | 75577 | 3.33002908 | CS |
| 12 | 2.062 | 187.454545455 | 1.1 | 4.5 | 1.08 | 147250 | 2.39433393 | CS |
| 26 | -9.218 | -74.4588045234 | 12.38 | 12.38 | 0.43 | 118139 | 1.81662519 | CS |
| 52 | -9.218 | -74.4588045234 | 12.38 | 12.38 | 0.43 | 59542 | 1.81662519 | CS |
| 156 | -9.218 | -74.4588045234 | 12.38 | 12.38 | 0.43 | 19795 | 1.81662519 | CS |
| 260 | -9.218 | -74.4588045234 | 12.38 | 12.38 | 0.43 | 13681 | 1.81662519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.162 | 0.19 | 6.46 | 2.7799999 | 3.39 | 2.7799999 | 54504 |
| 1738625700 | 2.97 | -0.01 | -0.34 | 2.81 | 3.06 | 2.7403 | 27333 |
| 1738366500 | 2.98 | 0.01 | 0.34 | 3.16 | 3.16 | 2.7 | 60824 |
| 1738280100 | 2.97 | 0.04 | 1.37 | 2.84 | 3.22 | 2.84 | 34484 |
| 1738193700 | 2.93 | -0.36 | -10.94 | 3.38 | 3.4899 | 2.87 | 86903 |
| 1738107300 | 3.29 | 0.23 | 7.52 | 3.09 | 3.43 | 3.09 | 97350 |
| 1738020900 | 3.06 | -0.33 | -9.73 | 3.4 | 3.55 | 2.97 | 95986 |
| 1737761700 | 3.39 | -0.01 | -0.29 | 3.54 | 3.7632 | 3.3001 | 57504 |
| 1737675300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737588900 | 3.4 | -0.37 | -9.81 | 3.7 | 3.78 | 3.3197 | 51495 |
| 1737502500 | 3.77 | -0.17 | -4.31 | 4.09 | 4.11 | 3.59 | 49669 |
| 1737156900 | 3.94 | -0.07 | -1.75 | 4 | 4.25 | 3.78 | 34414 |
| 1737070500 | 4.01 | -0.06 | -1.47 | 4.07 | 4.26 | 3.8501 | 45259 |
| 1736984100 | 4.07 | 0.52 | 14.65 | 3.69 | 4.155 | 3.69 | 150004 |
| 1736897700 | 3.55 | 0.47 | 15.26 | 3.07 | 3.875 | 3.04 | 119117 |
| 1736811300 | 3.08 | 0.04 | 1.32 | 3 | 3.23 | 2.73 | 61783 |
| 1736552100 | 3.04 | 0.07 | 2.36 | 2.86 | 3.1609 | 2.59 | 111604 |
| 1736379300 | 2.97 | -0.54 | -15.38 | 3.52 | 3.7401 | 2.4 | 146577 |
| 1736292900 | 3.51 | -0.01 | -0.28 | 3.57 | 3.9167 | 3.4 | 73448 |
| 1736206500 | 3.52 | -0.6 | -14.56 | 4.21 | 4.5 | 3.37 | 274686 |
| 1735947300 | 4.12 | -0.03 | -0.72 | 4.0599999 | 4.42 | 3.35 | 203963 |
| 1735860900 | 4.15 | 0.82 | 24.62 | 3.37 | 4.5 | 3.33 | 316294 |
| 1735688100 | 3.33 | -0.12 | -3.48 | 3.44 | 3.5 | 3.06 | 113382 |
| 1735601700 | 3.45 | 1.04 | 43.15 | 2.52 | 3.74 | 2.5 | 642210 |
| 1735342500 | 2.41 | -0.02 | -0.82 | 2.48 | 2.5341999 | 2.3805 | 24744 |
| 1735256100 | 2.43 | -0.1 | -3.95 | 2.61 | 2.61 | 2.41 | 27466 |
| 1735077840 | 2.5299999 | 0.03 | 1.20 | 2.44 | 2.75 | 2.43 | 46737 |
| 1734996900 | 2.5 | 0.2 | 8.70 | 2.33 | 2.65 | 2.29 | 68716 |
| 1734737700 | 2.3 | 0.01 | 0.44 | 2.32 | 2.32 | 2.19 | 16495 |
| 1734651300 | 2.29 | -0.06 | -2.55 | 2.33 | 2.35 | 2.07 | 67965 |
| 1734564900 | 2.35 | 0.15 | 6.82 | 2.2 | 2.65 | 2.05 | 514050 |
| 1734478500 | 2.2 | -0.3 | -12.00 | 2.5299999 | 2.5299999 | 2.18 | 74933 |
| 1734392100 | 2.5 | 0.02 | 0.81 | 2.66 | 2.66 | 2.45 | 37047 |
| 1734132900 | 2.48 | 0.1 | 4.20 | 2.52 | 2.5599 | 2.315 | 60170 |
| 1734046500 | 2.38 | -0.29 | -10.86 | 2.75 | 2.75 | 2.3 | 96697 |
| 1733960100 | 2.67 | 0.13 | 5.12 | 2.5 | 2.7799999 | 2.3301 | 66244 |
| 1733873700 | 2.54 | 0.21 | 9.01 | 2.29 | 2.7799999 | 2.22 | 155748 |
| 1733787300 | 2.33 | 0.5 | 27.32 | 1.77 | 2.5 | 1.74 | 238801 |
| 1733528100 | 1.83 | 0.09 | 5.17 | 1.84 | 1.84 | 1.7 | 68944 |
| 1733441700 | 1.74 | 0.05 | 2.96 | 1.69 | 1.78 | 1.6500999 | 48603 |
| 1733355300 | 1.69 | -0.13 | -7.14 | 1.75 | 1.89 | 1.49 | 137124 |
| 1733268900 | 1.82 | -0.02 | -1.09 | 1.62 | 1.87 | 1.5201 | 203525 |
| 1733182500 | 1.84 | 0.54 | 41.54 | 1.3799999 | 1.85 | 1.321 | 968673 |
| 1732917840 | 1.3 | 0.11 | 9.65 | 1.3 | 1.55 | 1.3 | 119301 |
| 1732750500 | 1.1856 | -0.11 | -8.80 | 1.32 | 1.34 | 1.15 | 74983 |
| 1732664100 | 1.3 | -0.01 | -0.76 | 1.34 | 1.35 | 1.275 | 8493 |
| 1732577700 | 1.31 | 0.06 | 4.80 | 1.33 | 1.33 | 1.27 | 39217 |
| 1732318500 | 1.25 | 0.04 | 3.31 | 1.16 | 1.35 | 1.16 | 32654 |
| 1732232100 | 1.21 | -0.13 | -9.70 | 1.25 | 1.3064 | 1.08 | 199134 |
| 1732145700 | 1.34 | 0 | 0.00 | 1.28 | 1.3899999 | 1.275 | 45104 |
| 1732059300 | 1.34 | 0.1 | 8.06 | 1.21 | 1.42 | 1.1 | 1404515 |
| 1731972900 | 1.24 | -0.02 | -1.59 | 1.36 | 1.36 | 1.24 | 68672 |
| 1731713700 | 1.26 | -0.01 | -0.79 | 1.1 | 1.335 | 1.1 | 21300 |
| 1731627300 | 1.27 | 0.01 | 0.79 | 1.2 | 1.36 | 1.2 | 59443 |
| 1731540900 | 1.26 | 0.16 | 14.55 | 1.1 | 1.36 | 1.1 | 161787 |
| 1731454500 | 1.1 | -0.11 | -9.09 | 1.22 | 1.22 | 1.1 | 9667 |
| 1731368100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.23 | 1.17 | 36528 |
| 1731108900 | 1.19 | 0.01 | 0.85 | 1.18 | 1.237 | 1.05 | 228217 |
| 1731022500 | 1.18 | 0.08 | 7.27 | 1.2 | 1.21 | 1.1101 | 64430 |
| 1730936100 | 1.1 | -0.08 | -6.78 | 1.07 | 1.1798 | 1.07 | 30497 |
| 1730849700 | 1.18 | 0.01 | 0.85 | 1.08 | 1.1996 | 1.08 | 36485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
