MetaCap

High Templar Tech Stock Price History

NYSE: HTTFinanceFinance: Consumer ServicesUSD

2.18-0.0801 (-3.54%)

Market open · Delayed 15 min · as of Oct 8, 10:23 AM ET

HTT price history at a glance

The price history for High Templar Tech (HTT) on this page begins on October 16, 2017, when the stock closed at $33.00; it most recently closed at $2.26 on October 5, 2026. The highest price in this record is $35.45, reached on October 16, 2017; the latest close is 93.6% below that peak. Across the 8 complete calendar years in the table, HTT finished higher in 4 and lower in 4. Its best year was 2023 (+114.1%) and its worst was 2020 (-71.7%).

Over roughly 9 years the share price changed -93.2%, a -25.8% compound annual price return (excluding dividends). In the last 12 months alone, HTT has lost 51.0%. 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 2017
$35.45
Date of high
Oct 16, 2017
Low since 2017
$0.63
Date of low
Mar 14, 2022
52-week high
$5.05
52-week low
$1.88
IPO year
2017
Last close
$2.26

HTT returns

1 week

-5.83%

1 month

-14.72%

3 months

-13.74%

6 months

-6.61%

Year to date

-36.34%

1 year

-50.98%

3 years

+11.33%

5 years

+44.87%

HTT price return, excluding dividends.

HTT annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.26-35.61%
20253.51+27.17%
20242.76+35.29%
20232.04+114.06%
20220.953-1.65%
20210.969-29.78%
20201.38-71.66%
20194.87+2.10%
20184.77-61.96%
2017*12.54-62.00%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

HTT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.272.322.252.26-1.31%
2.302.352.272.29-0.87%
2.372.382.282.31-2.53%
2.402.432.362.37-0.42%
2.412.412.382.38-0.83%
2.412.412.392.40+0.42%
2.412.412.372.39-0.83%
2.422.472.402.41-0.82%
2.422.462.402.43-0.41%
2.502.522.442.44-2.01%
2.482.532.462.49+0.40%
2.532.532.482.48-1.98%
2.542.542.472.53+2.02%
2.532.532.472.48+0.40%
2.482.532.472.47-0.80%
2.462.502.452.49-0.80%
2.462.532.462.51+0.40%
2.532.602.482.50-1.57%
2.542.662.472.54+0.79%
2.632.632.432.52-4.91%
2.552.702.552.65+1.53%
2.612.652.602.61+0.38%
2.522.612.522.60+1.96%
2.572.572.522.55+0.39%
2.562.592.532.54-1.93%
2.662.662.582.59-1.52%
2.682.682.602.63-1.13%
2.562.692.522.66+4.72%
2.542.562.522.54-1.17%
2.492.572.492.57+1.58%
2.522.542.492.53+1.20%
2.472.552.472.50+1.21%
2.472.492.462.47-1.20%
2.442.502.442.50+0.40%
2.462.502.462.49-0.80%
2.492.512.472.51-0.79%
2.492.542.492.53+0.40%
2.482.552.482.520.00%
2.482.522.482.52+0.80%
2.542.542.492.50-1.57%
2.512.562.512.54+0.79%
2.442.562.442.52+1.61%
2.542.562.482.48-3.13%
2.552.592.542.56+1.19%
2.472.572.472.53+0.40%
2.482.552.412.52+3.28%
2.402.452.392.440.00%
2.382.462.362.44+2.52%
2.432.442.382.38-2.06%
2.472.472.422.43+0.41%
2.412.482.412.42-0.41%
2.452.452.422.43-3.19%
2.482.512.372.51-0.40%
2.452.522.432.52+2.86%
2.492.532.452.45-3.54%
2.472.552.462.54+1.20%
2.502.612.442.51-4.56%
2.662.732.602.63-1.50%
2.622.812.622.67-0.37%
2.752.752.642.68-2.19%
2.652.762.652.74+1.48%
2.602.722.602.70+3.45%
2.642.652.562.61-1.14%
2.572.642.572.64+0.76%
2.622.642.572.62-1.13%
2.602.682.572.650.00%
2.592.712.522.65+3.11%
2.572.622.532.57+0.39%
2.512.652.512.56+1.99%
2.512.542.382.510.00%
2.422.532.422.51+4.58%
2.702.762.382.40-23.57%
3.083.163.083.14+1.62%
3.093.113.073.09-0.32%
3.103.133.083.100.00%
3.093.133.063.10+0.65%
3.043.133.043.08+1.32%
2.993.052.973.04+1.33%
2.993.032.993.000.00%
2.943.042.943.00+0.33%
2.953.052.952.99+0.67%
2.922.992.922.97+1.71%
2.922.952.902.92-1.02%
2.962.962.902.95+0.34%
2.962.972.892.94-1.34%
2.982.992.972.980.00%
2.983.002.962.98-0.67%
2.993.012.983.00+0.33%
3.003.012.992.990.00%
3.013.032.982.99-0.33%
3.013.042.983.00-0.33%
3.013.093.013.010.00%
3.053.162.993.01+23.36%
2.222.442.202.44+7.49%
2.262.292.232.27-0.87%
2.202.332.192.29+3.15%
2.162.222.132.22+1.83%
2.152.212.152.18-0.46%
2.212.222.112.19-1.35%
2.162.222.132.22+4.23%
2.202.202.122.13-1.39%
2.202.202.152.16-3.14%
2.232.292.202.23+0.45%
2.252.272.152.22-1.77%
2.412.412.252.26-6.22%
2.392.422.372.41+0.84%
2.442.442.362.39-0.83%
2.402.442.382.410.00%
2.372.452.372.41+1.69%
2.352.392.342.370.00%
2.392.392.332.37-2.07%
2.402.442.392.42-0.41%
2.402.452.402.43+0.41%
2.402.452.402.42+0.83%
2.442.442.392.40-2.44%
2.422.492.412.46+1.65%
2.532.532.392.42-4.35%
2.522.602.432.53-1.17%
2.582.642.562.56-0.78%
2.572.612.472.580.00%
2.612.652.562.58-1.15%
2.532.692.532.61+2.76%
2.472.552.442.54+2.01%
2.462.522.452.49-0.40%
2.502.532.452.50-1.19%
2.502.602.442.53+4.55%
2.472.522.382.42-3.20%
2.352.562.342.50+5.04%
2.362.392.292.38+0.85%
1.922.401.912.36+21.65%
2.002.021.881.94-2.51%
2.162.211.961.99-8.72%
2.252.312.132.18-5.22%
2.402.472.262.30-4.56%
2.482.532.402.41-3.21%
2.512.512.442.49+0.81%
2.462.512.442.47+1.23%
2.452.502.422.44-2.40%
2.572.602.472.50-4.58%
2.642.662.612.62-1.87%
2.612.732.612.670.00%
2.552.722.552.67+5.12%
2.712.722.542.54-5.93%
2.722.772.702.70-2.17%
2.722.772.722.76+1.10%
2.762.812.722.73-2.15%
2.702.812.702.79+1.82%
2.712.802.712.74-0.72%
2.792.862.732.76-2.47%
2.812.872.722.83+2.17%
2.712.802.672.77-0.72%
2.642.832.642.79+3.72%
2.762.762.662.69-2.89%
2.702.782.682.77+1.84%
2.772.782.692.72-2.16%
2.632.802.632.78+2.96%
2.762.772.672.70-2.53%
2.762.812.732.77-1.42%
2.762.832.762.81+1.81%
2.742.822.742.76+0.36%
2.752.852.742.75+0.73%
2.732.782.722.73-1.44%
2.752.852.752.77-0.36%
2.832.862.782.78-2.46%
2.882.992.852.85-1.72%
2.872.922.872.90+0.35%
2.812.942.812.89+3.21%
2.832.912.792.80-2.44%
2.802.982.802.87+2.14%
2.862.902.802.81-2.09%
2.912.932.842.87-1.37%
2.943.042.912.91-2.35%
3.063.072.952.98-3.25%
3.063.123.023.080.00%
3.113.113.053.08-0.96%
3.123.283.083.11+0.32%
3.093.153.063.100.00%
3.073.233.073.10+0.32%
3.073.153.033.09+0.98%
2.993.152.993.06+0.99%
2.983.052.983.03+1.00%
3.043.112.973.00-1.32%
3.103.173.023.04-2.88%
3.203.243.093.13-2.19%
3.173.253.153.20+0.63%
3.323.393.183.18-3.34%
3.233.343.233.29+1.23%
3.373.423.233.25-4.13%
3.583.683.233.39-5.04%
3.513.613.453.57+1.71%
3.603.683.493.51-1.13%
3.783.793.533.55-6.58%
3.873.883.793.80-1.04%
3.853.913.703.84-2.29%
3.973.993.903.930.00%
3.974.033.893.93-1.01%
3.814.023.713.97+2.58%
3.884.033.753.87+1.04%
3.763.873.753.83+1.86%
3.743.813.703.76+1.90%
3.793.933.683.69-1.86%
3.793.813.643.76-1.31%
4.084.083.813.81-6.62%
3.964.123.954.08+3.03%
3.954.123.943.96-0.25%
4.154.193.893.97-5.48%
4.424.424.054.20-7.08%
4.874.874.454.52-7.57%
4.844.894.844.89+0.41%
4.834.894.834.87+0.62%
4.774.854.774.84+1.26%
4.774.814.694.78+0.63%
4.774.844.664.75-1.66%
4.864.894.834.83-1.02%
4.854.914.794.880.00%
4.864.914.764.88+1.24%
4.404.884.404.82+10.30%
4.554.604.284.37-4.17%
4.794.814.554.56-2.98%
4.814.874.614.70-4.28%
4.794.954.754.91+3.37%
4.844.934.704.75-3.26%
4.734.944.704.91+2.51%
4.874.934.764.79-1.84%
4.714.934.674.88+4.50%
4.764.844.644.67-2.30%
4.814.954.764.78+0.63%
4.754.784.624.75-0.21%
4.925.054.734.76-3.84%
4.824.984.794.95+1.85%
4.894.974.774.86-1.02%
4.764.954.704.91+2.72%
4.514.834.514.78+4.82%
4.554.804.514.56-0.44%
4.684.824.524.58-3.17%
4.854.944.694.73-2.27%
4.474.904.474.84+9.01%
4.444.504.424.44+0.45%
4.394.514.384.420.00%
4.294.474.294.42+0.91%
4.364.484.334.38-0.90%
4.374.444.334.42+1.14%
4.464.474.344.37-2.46%
4.594.654.434.48-2.61%
4.564.704.464.60+1.77%
4.294.574.294.52+3.43%
4.254.504.254.37+2.58%
4.634.754.234.26-8.39%
4.644.714.584.65+0.65%
4.564.724.504.62+0.22%
4.704.774.604.61—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTT chart for longer ranges.