MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTCO — High-Trend International Group Class A Ordinary Shares
NasdaqHigh-Trend International Group Class A Ordinary Shares
$2.19
-0.15(-6.22%)
- O
- 2.23
- H
- 2.23
- L
- 2.16
- V
- 12.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.19
Period Return-93.06%
Period High$61.75
Period Low$1.83
Avg Daily Volume237.5K
Total Trading Days365
HTCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.23 | $2.23 | $2.16 | $2.19 | $-0.15 | -6.22% | 12,520 | $2.20 | $2.16 $2.23 |
| Oct 2, 2026 | $2.30 | $2.33 | $2.16 | $2.33 | $-0.04 | -1.69% | 52,758 | $2.21 | $2.16 $2.33 |
| Oct 1, 2026 | $2.01 | $2.40 | $1.95 | $2.37 | +$0.30 | +14.49% | 97,880 | $2.10 | $1.95 $2.40 |
| Sep 30, 2026 | $2.22 | $2.22 | $2.06 | $2.07 | $-0.13 | -5.91% | 23,268 | $2.11 | $2.06 $2.22 |
| Sep 29, 2026 | $2.25 | $2.27 | $2.11 | $2.20 | $-0.05 | -2.22% | 31,831 | $2.19 | $2.11 $2.27 |
| Sep 28, 2026 | $2.23 | $2.28 | $2.15 | $2.25 | $-0.03 | -1.32% | 12,175 | $2.23 | $2.15 $2.28 |
| Sep 25, 2026 | $2.20 | $2.32 | $2.20 | $2.28 | $-0.07 | -2.98% | 5,756 | $2.27 | $2.20 $2.32 |
| Sep 24, 2026 | $2.30 | $2.38 | $2.19 | $2.35 | $-0.01 | -0.42% | 41,947 | $2.30 | $2.19 $2.38 |
| Sep 23, 2026 | $2.19 | $2.38 | $2.13 | $2.36 | +$0.16 | +7.27% | 36,849 | $2.28 | $2.13 $2.38 |
| Sep 22, 2026 | $2.22 | $2.22 | $2.08 | $2.20 | $-0.02 | -0.90% | 27,611 | $2.13 | $2.08 $2.22 |
| Sep 21, 2026 | $2.16 | $2.25 | $2.15 | $2.22 | +$0.09 | +4.23% | 19,809 | $2.19 | $2.15 $2.25 |
| Sep 18, 2026 | $2.10 | $2.16 | $2.06 | $2.13 | +$0.03 | +1.43% | 12,801 | $2.09 | $2.06 $2.16 |
| Sep 17, 2026 | $2.11 | $2.17 | $2.10 | $2.10 | +$0.03 | +1.45% | 38,912 | $2.10 | $2.10 $2.17 |
| Sep 16, 2026 | $2.00 | $2.09 | $2.00 | $2.07 | +$0.02 | +0.98% | 35,090 | $2.07 | $2.00 $2.09 |
| Sep 15, 2026 | $2.12 | $2.30 | $2.00 | $2.05 | $-0.07 | -3.30% | 300,248 | $2.23 | $2.00 $2.30 |
| Sep 14, 2026 | $2.41 | $2.45 | $2.11 | $2.12 | $-0.36 | -14.52% | 116,283 | $2.33 | $2.11 $2.45 |
| Sep 11, 2026 | $2.55 | $2.55 | $2.47 | $2.48 | $-0.06 | -2.36% | 22,126 | $2.54 | $2.47 $2.55 |
| Sep 10, 2026 | $2.51 | $2.56 | $2.40 | $2.54 | $-0.02 | -0.78% | 65,566 | $2.51 | $2.40 $2.56 |
| Sep 9, 2026 | $2.54 | $2.58 | $2.38 | $2.56 | +$0.03 | +1.19% | 42,519 | $2.47 | $2.38 $2.58 |
| Sep 8, 2026 | $2.58 | $2.66 | $2.43 | $2.53 | $-0.04 | -1.56% | 40,443 | $2.52 | $2.43 $2.66 |
| Sep 4, 2026 | $2.61 | $2.75 | $2.51 | $2.57 | $-0.11 | -4.10% | 22,403 | $2.61 | $2.51 $2.75 |
| Sep 3, 2026 | $2.44 | $2.70 | $2.39 | $2.68 | +$0.28 | +11.67% | 102,536 | $2.52 | $2.39 $2.70 |
| Sep 2, 2026 | $2.70 | $2.79 | $2.14 | $2.40 | $-0.23 | -8.75% | 193,684 | $2.50 | $2.14 $2.79 |
| Sep 1, 2026 | $2.68 | $2.74 | $2.55 | $2.63 | +$0.01 | +0.38% | 17,723 | $2.64 | $2.55 $2.74 |
| Aug 31, 2026 | $2.54 | $2.63 | $2.40 | $2.62 | +$0.07 | +2.75% | 44,730 | $2.51 | $2.40 $2.63 |
| Aug 28, 2026 | $2.61 | $2.63 | $2.51 | $2.55 | $-0.06 | -2.30% | 33,162 | $2.56 | $2.51 $2.63 |
| Aug 27, 2026 | $2.63 | $2.67 | $2.56 | $2.61 | $-0.01 | -0.38% | 23,441 | $2.62 | $2.56 $2.67 |
| Aug 26, 2026 | $2.85 | $2.85 | $2.56 | $2.62 | $-0.23 | -8.07% | 92,766 | $2.68 | $2.56 $2.85 |
| Aug 25, 2026 | $2.85 | $2.93 | $2.84 | $2.85 | +$0.01 | +0.18% | 13,277 | $2.87 | $2.84 $2.93 |
| Aug 24, 2026 | $3.07 | $3.07 | $2.83 | $2.85 | $-0.15 | -4.85% | 55,868 | $2.90 | $2.83 $3.07 |