Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

High-trend Inte (HTCO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2197 0.2202 0.21 0.21 44,356
17th Jul 2025 (Thu) 0.2005 0.2249 0.2001 0.224 122,455
16th Jul 2025 (Wed) 0.2328 0.2328 0.219 0.2236 6,072
15th Jul 2025 (Tue) 0.217 0.2344 0.217 0.2335 35,774
14th Jul 2025 (Mon) 0.2436 0.2436 0.2155 0.217 48,888
11th Jul 2025 (Fri) 0.2309 0.2365 0.2309 0.2366 17,066
10th Jul 2025 (Thu) 0.223 0.235 0.221 0.2309 32,497
9th Jul 2025 (Wed) 0.22 0.2213 0.2171 0.2179 18,575
8th Jul 2025 (Tue) 0.2201 0.2267 0.2201 0.2228 27,226
7th Jul 2025 (Mon) 0.2164 0.2248 0.21 0.225 119,909
4th Jul 2025 (Fri) 0.2031 0.2161 0.2028 0.2075 67,175
3rd Jul 2025 (Thu) 0.2031 0.2161 0.2028 0.2075 67,175
2nd Jul 2025 (Wed) 0.192 0.2084 0.192 0.2025 47,519
1st Jul 2025 (Tue) 0.187 0.1919 0.1821 0.1878 74,785
30th Jun 2025 (Mon) 0.1991 0.2099 0.1823 0.1846 78,896
27th Jun 2025 (Fri) 0.1963 0.209 0.195 0.1956 153,346
26th Jun 2025 (Thu) 0.2061 0.2061 0.193 0.1927 63,785
25th Jun 2025 (Wed) 0.2102 0.2102 0.2053 0.2056 54,532
24th Jun 2025 (Tue) 0.204 0.2108 0.2013 0.2108 97,418
23rd Jun 2025 (Mon) 0.207 0.22 0.2055 0.2052 93,256
20th Jun 2025 (Fri) 0.2155 0.2155 0.2013 0.2099 453,616
19th Jun 2025 (Thu) 0.2324 0.28 0.2007 0.205 679,389
18th Jun 2025 (Wed) 0.2324 0.28 0.2007 0.205 679,389
17th Jun 2025 (Tue) 0.2162 0.2162 0.195 0.1978 272,601
16th Jun 2025 (Mon) 0.218 0.218 0.2006 0.2155 43,169
13th Jun 2025 (Fri) 0.2336 0.245 0.212 0.2189 297,392
12th Jun 2025 (Thu) 0.2529 0.259 0.2342 0.238 26,715
11th Jun 2025 (Wed) 0.2398 0.2646 0.234 0.2597 75,365
10th Jun 2025 (Tue) 0.2525 0.2525 0.2307 0.2397 51,526
9th Jun 2025 (Mon) 0.2543 0.26 0.25 0.2504 66,776
6th Jun 2025 (Fri) 0.2605 0.2641 0.2526 0.2539 11,645
5th Jun 2025 (Thu) 0.2675 0.2675 0.252 0.2539 9,356
4th Jun 2025 (Wed) 0.2831 0.2831 0.2636 0.2744 28,449
3rd Jun 2025 (Tue) 0.2729 0.2963 0.2729 0.2831 19,424
2nd Jun 2025 (Mon) 0.2824 0.2824 0.2638 0.2708 12,688
30th May 2025 (Fri) 0.2675 0.2875 0.2524 0.2693 20,758
29th May 2025 (Thu) 0.295 0.298 0.2624 0.2875 24,440
28th May 2025 (Wed) 0.3143 0.3215 0.3067 0.3067 30,918
27th May 2025 (Tue) 0.3165 0.3299 0.3164 0.3216 30,066
26th May 2025 (Mon) 0.3163 0.3163 0.3163 0.3163 0
24th May 2025 (Sat) 0.3061 0.3061 0.3061 0.3163 59,429
23rd May 2025 (Fri) 0.3061 0.3061 0.3061 0.3061 59,429
22nd May 2025 (Thu) 0.3063 0.3063 0.3027 0.3027 12,152
21st May 2025 (Wed) 0.33 0.3303 0.3101 0.3152 51,792
FTSE 100 Latest
Value8,992.79
Change0.67