High-Trend International Group Stock Price History
NASDAQ: HTCOConsumer DiscretionaryMarine TransportationUSD
1.29-0.19 (-12.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTCO price history at a glance
The price history for High-Trend International Group (HTCO) on this page begins on September 27, 2021, when the stock closed at $245.50; it most recently closed at $1.29 on October 5, 2026. The highest price in this record is $300.00, reached on September 27, 2021; the latest close is 99.6% below that peak. Across the 4 complete calendar years in the table, HTCO finished higher in 1 and lower in 3. Its best year was 2024 (+776.6%) and its worst was 2025 (-91.8%).
Over roughly 5 years the share price changed -99.5%, a -64.8% compound annual price return (excluding dividends). In the last 12 months alone, HTCO has lost 83.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $300.00
- Date of high
- Sep 27, 2021
- Low since 2021
- $1.24
- Date of low
- Oct 5, 2026
- 52-week high
- $56.59
- 52-week low
- $1.24
- Last close
- $1.29
HTCO returns
1 week
-44.64%
1 month
-49.61%
3 months
-59.43%
6 months
-85.95%
Year to date
-84.72%
1 year
-83.54%
3 years
-91.85%
5 years
-99.48%
HTCO price return, excluding dividends.
HTCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.29 | -84.75% |
| 2025 | 8.46 | -91.79% |
| 2024 | 103.00 | +776.60% |
| 2023 | 11.75 | -62.99% |
| 2022 | 31.75 | -87.11% |
| 2021* | 246.25 | +0.31% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HTCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.48 | 1.49 | 1.24 | 1.29 | -12.84% | |
| 1.50 | 1.51 | 1.35 | 1.48 | 0.00% | |
| 1.74 | 1.79 | 1.33 | 1.48 | -11.90% | |
| 2.17 | 2.17 | 1.63 | 1.68 | -23.11% | |
| 2.23 | 2.23 | 2.16 | 2.19 | -6.22% | |
| 2.30 | 2.33 | 2.16 | 2.33 | -1.69% | |
| 2.01 | 2.40 | 1.95 | 2.37 | +14.49% | |
| 2.22 | 2.22 | 2.06 | 2.07 | -5.91% | |
| 2.25 | 2.27 | 2.11 | 2.20 | -2.22% | |
| 2.23 | 2.28 | 2.16 | 2.25 | -1.32% | |
| 2.20 | 2.32 | 2.20 | 2.28 | -2.98% | |
| 2.30 | 2.38 | 2.19 | 2.35 | -0.42% | |
| 2.19 | 2.38 | 2.13 | 2.36 | +7.27% | |
| 2.22 | 2.22 | 2.08 | 2.20 | -0.90% | |
| 2.16 | 2.25 | 2.15 | 2.22 | +4.23% | |
| 2.10 | 2.16 | 2.06 | 2.13 | +1.43% | |
| 2.11 | 2.17 | 2.10 | 2.10 | +1.45% | |
| 2.00 | 2.09 | 2.00 | 2.07 | +0.98% | |
| 2.12 | 2.30 | 2.00 | 2.05 | -3.30% | |
| 2.41 | 2.45 | 2.11 | 2.12 | -14.52% | |
| 2.55 | 2.55 | 2.47 | 2.48 | -2.36% | |
| 2.51 | 2.56 | 2.40 | 2.54 | -0.78% | |
| 2.54 | 2.58 | 2.38 | 2.56 | +1.19% | |
| 2.58 | 2.66 | 2.43 | 2.53 | -1.56% | |
| 2.61 | 2.75 | 2.51 | 2.57 | -4.10% | |
| 2.44 | 2.70 | 2.39 | 2.68 | +11.67% | |
| 2.70 | 2.79 | 2.14 | 2.40 | -8.75% | |
| 2.68 | 2.74 | 2.55 | 2.63 | +0.38% | |
| 2.54 | 2.63 | 2.40 | 2.62 | +2.75% | |
| 2.61 | 2.63 | 2.51 | 2.55 | -2.30% | |
| 2.63 | 2.67 | 2.56 | 2.61 | -0.38% | |
| 2.85 | 2.85 | 2.56 | 2.62 | -8.07% | |
| 2.85 | 2.93 | 2.84 | 2.85 | +0.18% | |
| 3.07 | 3.07 | 2.83 | 2.85 | -4.85% | |
| 2.85 | 3.07 | 2.85 | 2.99 | +5.28% | |
| 2.90 | 2.93 | 2.75 | 2.84 | -2.07% | |
| 2.88 | 2.95 | 2.88 | 2.90 | +0.35% | |
| 2.94 | 3.00 | 2.88 | 2.89 | -2.36% | |
| 2.99 | 3.03 | 2.91 | 2.96 | -0.34% | |
| 3.07 | 3.11 | 2.92 | 2.97 | -2.62% | |
| 3.12 | 3.16 | 3.01 | 3.05 | -0.33% | |
| 3.11 | 3.20 | 3.05 | 3.06 | -3.47% | |
| 3.14 | 3.24 | 3.08 | 3.17 | +1.28% | |
| 3.08 | 3.26 | 3.08 | 3.13 | -2.19% | |
| 3.41 | 3.41 | 3.07 | 3.20 | -4.48% | |
| 3.38 | 3.42 | 3.30 | 3.35 | -2.05% | |
| 3.50 | 3.50 | 3.35 | 3.42 | -2.56% | |
| 3.60 | 3.60 | 3.32 | 3.51 | -2.77% | |
| 3.50 | 3.67 | 3.46 | 3.61 | +4.64% | |
| 3.40 | 3.49 | 3.40 | 3.45 | +2.07% | |
| 3.41 | 3.57 | 3.25 | 3.38 | -0.88% | |
| 3.60 | 3.65 | 3.29 | 3.41 | -3.40% | |
| 3.40 | 3.54 | 3.16 | 3.53 | +3.82% | |
| 3.05 | 3.82 | 3.05 | 3.40 | +10.03% | |
| 3.16 | 3.16 | 2.93 | 3.09 | -1.90% | |
| 3.06 | 3.19 | 2.90 | 3.15 | +2.61% | |
| 2.99 | 3.07 | 2.82 | 3.07 | +1.66% | |
| 2.90 | 3.08 | 2.75 | 3.02 | +2.03% | |
| 3.10 | 3.10 | 2.91 | 2.96 | -0.67% | |
| 2.80 | 3.09 | 2.79 | 2.98 | +6.05% | |
| 3.01 | 3.04 | 2.78 | 2.81 | -8.17% | |
| 2.98 | 3.24 | 2.98 | 3.06 | -0.65% | |
| 3.06 | 3.10 | 2.95 | 3.08 | -0.32% | |
| 3.20 | 3.20 | 2.97 | 3.09 | -2.83% | |
| 3.23 | 3.25 | 2.86 | 3.18 | -2.15% | |
| 3.39 | 3.50 | 3.25 | 3.25 | -5.52% | |
| 3.65 | 3.65 | 3.20 | 3.44 | -6.78% | |
| 3.75 | 3.82 | 3.54 | 3.69 | -2.12% | |
| 3.82 | 4.00 | 3.60 | 3.77 | 0.00% | |
| 4.09 | 4.11 | 3.55 | 3.77 | -8.27% | |
| 4.15 | 4.28 | 4.04 | 4.11 | -2.38% | |
| 4.02 | 4.48 | 4.02 | 4.21 | +2.68% | |
| 4.05 | 4.10 | 3.91 | 4.10 | -0.73% | |
| 4.00 | 4.19 | 4.00 | 4.13 | +1.47% | |
| 4.19 | 4.26 | 4.02 | 4.07 | -3.55% | |
| 4.16 | 4.26 | 4.06 | 4.22 | +0.96% | |
| 4.10 | 4.55 | 4.08 | 4.18 | -0.48% | |
| 4.07 | 4.29 | 4.03 | 4.20 | -1.87% | |
| 4.29 | 4.59 | 3.72 | 4.28 | +4.52% | |
| 4.31 | 4.43 | 4.06 | 4.10 | -6.29% | |
| 4.79 | 4.80 | 4.10 | 4.37 | -6.62% | |
| 4.10 | 5.40 | 4.10 | 4.68 | +17.59% | |
| 5.66 | 5.75 | 3.60 | 3.98 | -31.26% | |
| 4.63 | 5.80 | 4.54 | 5.79 | +26.14% | |
| 4.61 | 5.10 | 4.05 | 4.59 | +2.68% | |
| 3.61 | 4.60 | 3.39 | 4.47 | +33.83% | |
| 3.01 | 3.86 | 2.95 | 3.34 | +15.17% | |
| 2.96 | 3.15 | 2.72 | 2.90 | -2.36% | |
| 3.09 | 3.30 | 2.80 | 2.97 | -3.26% | |
| 3.36 | 5.50 | 2.50 | 3.07 | +5.14% | |
| 2.54 | 2.99 | 2.32 | 2.92 | +14.51% | |
| 2.71 | 2.90 | 2.43 | 2.55 | -2.67% | |
| 3.16 | 3.53 | 1.83 | 2.62 | -16.83% | |
| 3.42 | 3.75 | 3.13 | 3.15 | +1.61% | |
| 5.67 | 5.85 | 2.35 | 3.10 | -45.42% | |
| 5.85 | 6.18 | 5.57 | 5.68 | +0.89% | |
| 5.95 | 5.95 | 5.61 | 5.63 | -4.09% | |
| 5.76 | 6.20 | 5.58 | 5.87 | +2.80% | |
| 5.88 | 5.90 | 5.55 | 5.71 | -3.71% | |
| 6.00 | 6.25 | 5.85 | 5.93 | -3.89% | |
| 6.28 | 6.42 | 5.69 | 6.17 | -3.14% | |
| 6.69 | 6.94 | 6.16 | 6.37 | -11.77% | |
| 8.37 | 8.39 | 6.79 | 7.22 | -0.41% | |
| 8.79 | 8.89 | 7.01 | 7.25 | -35.73% | |
| 8.80 | 12.12 | 7.30 | 11.28 | +60.00% | |
| 7.02 | 7.69 | 6.01 | 7.05 | +20.72% | |
| 5.84 | 6.10 | 5.30 | 5.84 | +0.34% | |
| 7.00 | 8.09 | 4.60 | 5.82 | -11.68% | |
| 7.05 | 8.02 | 6.57 | 6.59 | -10.34% | |
| 7.31 | 7.47 | 6.55 | 7.35 | -0.14% | |
| 9.20 | 14.03 | 7.11 | 7.36 | -6.84% | |
| 7.03 | 8.08 | 6.37 | 7.90 | +10.49% | |
| 7.12 | 7.25 | 6.80 | 7.15 | -0.28% | |
| 7.50 | 7.50 | 6.09 | 7.17 | -11.37% | |
| 30.95 | 34.79 | 6.50 | 8.09 | -78.83% | |
| 13.00 | 56.59 | 12.50 | 38.22 | +239.73% | |
| 10.09 | 11.35 | 10.09 | 11.25 | +11.39% | |
| 10.70 | 11.11 | 9.70 | 10.10 | -4.72% | |
| 10.06 | 11.10 | 9.61 | 10.60 | +5.37% | |
| 10.60 | 10.70 | 9.60 | 10.06 | +0.70% | |
| 10.83 | 11.20 | 9.99 | 9.99 | -8.10% | |
| 11.21 | 11.60 | 10.65 | 10.87 | -2.16% | |
| 11.34 | 11.70 | 10.96 | 11.11 | -3.73% | |
| 9.89 | 11.60 | 9.89 | 11.54 | +16.57% | |
| 9.60 | 10.00 | 9.00 | 9.90 | +3.13% | |
| 9.50 | 9.75 | 9.00 | 9.60 | +4.58% | |
| 9.74 | 9.81 | 8.20 | 9.18 | -3.06% | |
| 9.39 | 9.97 | 9.06 | 9.47 | +0.96% | |
| 9.40 | 10.56 | 8.20 | 9.38 | +4.11% | |
| 7.50 | 9.39 | 7.49 | 9.01 | +26.90% | |
| 11.06 | 11.25 | 6.10 | 7.10 | -34.38% | |
| 10.47 | 11.38 | 9.29 | 10.82 | +9.29% | |
| 8.70 | 9.90 | 8.70 | 9.90 | +16.06% | |
| 9.00 | 9.30 | 8.53 | 8.53 | -5.75% | |
| 7.77 | 9.37 | 7.76 | 9.05 | +18.15% | |
| 7.08 | 8.63 | 6.55 | 7.66 | +7.89% | |
| 8.06 | 8.25 | 7.10 | 7.10 | -14.15% | |
| 8.78 | 8.96 | 8.11 | 8.27 | -8.31% | |
| 8.65 | 9.31 | 8.20 | 9.02 | +3.92% | |
| 8.11 | 8.82 | 7.95 | 8.68 | +8.36% | |
| 8.29 | 8.55 | 7.89 | 8.01 | -3.38% | |
| 8.91 | 8.91 | 8.20 | 8.29 | -7.89% | |
| 8.75 | 9.10 | 8.26 | 9.00 | +2.86% | |
| 9.56 | 9.79 | 8.30 | 8.75 | -9.79% | |
| 8.99 | 9.80 | 8.44 | 9.70 | +11.49% | |
| 8.85 | 9.19 | 8.70 | 8.70 | +2.59% | |
| 8.48 | 8.87 | 8.45 | 8.48 | -5.99% | |
| 8.53 | 9.26 | 7.51 | 9.02 | +8.67% | |
| 8.21 | 8.54 | 8.21 | 8.30 | +0.12% | |
| 8.34 | 8.57 | 8.29 | 8.29 | +0.24% | |
| 8.95 | 8.95 | 8.21 | 8.27 | -4.39% | |
| 9.24 | 9.24 | 8.61 | 8.65 | +2.13% | |
| 9.23 | 9.23 | 8.37 | 8.47 | -7.73% | |
| 9.38 | 9.71 | 9.08 | 9.18 | -2.13% | |
| 9.50 | 9.77 | 9.07 | 9.38 | -0.53% | |
| 9.43 | 9.88 | 9.40 | 9.43 | +0.86% | |
| 9.36 | 9.43 | 9.21 | 9.35 | -0.11% | |
| 9.72 | 9.90 | 9.15 | 9.36 | -3.11% | |
| 9.43 | 10.09 | 8.91 | 9.66 | +2.77% | |
| 9.44 | 9.63 | 9.40 | 9.40 | -2.69% | |
| 10.28 | 10.28 | 9.30 | 9.66 | -3.59% | |
| 10.01 | 10.49 | 9.86 | 10.02 | -2.43% | |
| 10.19 | 10.42 | 10.09 | 10.27 | +2.80% | |
| 9.35 | 10.25 | 9.35 | 9.99 | +6.28% | |
| 9.30 | 10.10 | 8.90 | 9.40 | +9.18% | |
| 9.31 | 9.52 | 8.61 | 8.61 | -6.72% | |
| 8.96 | 9.51 | 8.96 | 9.23 | +5.85% | |
| 9.22 | 9.22 | 8.47 | 8.72 | +0.35% | |
| 9.71 | 9.74 | 8.69 | 8.69 | -12.22% | |
| 8.27 | 9.95 | 8.17 | 9.90 | +19.28% | |
| 8.74 | 8.81 | 8.15 | 8.30 | -6.95% | |
| 8.67 | 9.10 | 8.67 | 8.92 | +1.83% | |
| 8.99 | 9.13 | 8.76 | 8.76 | +0.34% | |
| 8.90 | 9.01 | 8.67 | 8.73 | -2.46% | |
| 9.65 | 9.75 | 8.95 | 8.95 | -7.25% | |
| 11.00 | 11.00 | 9.65 | 9.65 | -11.39% | |
| 11.80 | 11.88 | 10.89 | 10.89 | -8.79% | |
| 10.57 | 12.41 | 10.08 | 11.94 | +10.15% | |
| 9.00 | 11.10 | 8.92 | 10.84 | +19.12% | |
| 9.16 | 9.31 | 9.05 | 9.10 | -0.76% | |
| 10.59 | 11.04 | 9.10 | 9.17 | -4.28% | |
| 9.62 | 10.04 | 9.50 | 9.58 | +3.57% | |
| 10.50 | 10.69 | 9.17 | 9.25 | -11.31% | |
| 11.50 | 11.50 | 10.43 | 10.43 | -8.67% | |
| 10.86 | 12.00 | 10.70 | 11.42 | +4.23% | |
| 11.05 | 11.30 | 10.92 | 10.96 | -0.39% | |
| 10.84 | 11.20 | 10.60 | 11.00 | +2.71% | |
| 10.56 | 11.30 | 10.56 | 10.71 | +5.00% | |
| 10.65 | 10.66 | 10.20 | 10.20 | -5.56% | |
| 10.67 | 10.88 | 10.30 | 10.80 | +5.83% | |
| 10.10 | 10.67 | 9.98 | 10.21 | +2.05% | |
| 9.30 | 10.18 | 9.17 | 10.00 | +8.46% | |
| 8.59 | 9.50 | 8.59 | 9.22 | +8.98% | |
| 8.95 | 8.95 | 8.32 | 8.46 | +0.24% | |
| 8.30 | 8.50 | 8.20 | 8.44 | +0.66% | |
| 8.93 | 8.97 | 8.20 | 8.39 | -7.04% | |
| 8.99 | 9.82 | 8.72 | 9.02 | +0.60% | |
| 10.79 | 10.79 | 8.77 | 8.97 | -16.87% | |
| 11.31 | 11.66 | 10.34 | 10.79 | -2.40% | |
| 9.50 | 11.13 | 9.01 | 11.05 | +20.11% | |
| 8.30 | 9.21 | 8.03 | 9.20 | +9.26% | |
| 11.26 | 11.91 | 7.65 | 8.42 | -24.69% | |
| 10.52 | 12.10 | 9.56 | 11.18 | +2.29% | |
| 11.03 | 11.18 | 10.55 | 10.93 | +1.11% | |
| 11.63 | 11.84 | 10.81 | 10.81 | -9.16% | |
| 11.68 | 11.90 | 11.66 | 11.90 | -0.50% | |
| 11.73 | 11.96 | 11.73 | 11.96 | +1.87% | |
| 12.01 | 12.13 | 11.74 | 11.74 | -3.93% | |
| 12.19 | 12.23 | 11.81 | 12.22 | +1.24% | |
| 11.87 | 12.10 | 11.67 | 12.07 | +0.58% | |
| 11.90 | 12.02 | 11.63 | 12.00 | +0.50% | |
| 11.61 | 12.05 | 11.60 | 11.94 | +0.34% | |
| 12.07 | 12.07 | 11.84 | 11.90 | -0.25% | |
| 12.00 | 12.00 | 11.82 | 11.93 | -0.70% | |
| 12.08 | 12.55 | 11.87 | 12.01 | -0.13% | |
| 11.40 | 12.09 | 11.40 | 12.03 | -1.31% | |
| 12.21 | 12.36 | 12.01 | 12.19 | -0.12% | |
| 13.40 | 13.55 | 11.40 | 12.21 | -10.39% | |
| 14.00 | 14.82 | 12.02 | 13.62 | -11.44% | |
| 12.35 | 15.44 | 11.02 | 15.38 | +23.73% | |
| 10.11 | 12.45 | 9.56 | 12.43 | +24.42% | |
| 10.58 | 10.58 | 9.80 | 9.99 | -0.30% | |
| 10.69 | 10.69 | 10.02 | 10.02 | -6.91% | |
| 10.63 | 10.85 | 10.56 | 10.76 | +0.60% | |
| 10.56 | 10.80 | 10.55 | 10.70 | -0.47% | |
| 10.88 | 10.99 | 10.01 | 10.75 | -1.83% | |
| 10.95 | 10.99 | 10.90 | 10.95 | -0.64% | |
| 10.85 | 11.06 | 10.80 | 11.02 | +0.46% | |
| 10.60 | 11.05 | 10.60 | 10.97 | +1.95% | |
| 10.92 | 10.93 | 10.75 | 10.76 | -0.49% | |
| 10.65 | 10.96 | 10.55 | 10.81 | +0.45% | |
| 10.80 | 10.80 | 10.53 | 10.77 | -0.69% | |
| 10.80 | 11.00 | 10.80 | 10.84 | -2.25% | |
| 11.12 | 11.12 | 10.82 | 11.09 | +0.45% | |
| 11.00 | 11.09 | 10.70 | 11.04 | +0.55% | |
| 10.65 | 10.99 | 10.17 | 10.98 | +6.60% | |
| 8.74 | 10.45 | 8.66 | 10.30 | +16.65% | |
| 8.60 | 8.96 | 8.35 | 8.83 | +0.98% | |
| 8.95 | 8.95 | 8.50 | 8.74 | -1.64% | |
| 9.02 | 9.14 | 8.55 | 8.89 | -1.11% | |
| 8.93 | 9.18 | 8.55 | 8.99 | +0.67% | |
| 10.33 | 10.76 | 8.08 | 8.93 | -12.02% | |
| 8.85 | 10.30 | 8.80 | 10.15 | +16.94% | |
| 8.15 | 8.88 | 8.10 | 8.68 | +7.09% | |
| 7.83 | 8.18 | 7.68 | 8.11 | +5.67% | |
| 7.00 | 8.00 | 6.98 | 7.67 | +13.13% | |
| 7.03 | 7.20 | 6.35 | 6.78 | -3.69% | |
| 6.88 | 7.50 | 6.68 | 7.04 | +5.39% | |
| 6.27 | 6.92 | 6.27 | 6.68 | +4.21% | |
| 6.77 | 6.77 | 6.35 | 6.41 | -20.86% | |
| 7.90 | 8.48 | 7.88 | 8.10 | +3.38% | |
| 7.60 | 7.84 | 7.59 | 7.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTCO chart for longer ranges.