High Templar Tech Ltd (HTT) stock
HTTNYSEFinance ServicesFiscal year ends December 31
$1.71+0.01 (+0.59%)
Close on Nov 11, 2026Market cap $267.92MP/E –Yield –
Price history
High Templar Tech share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$1.71
+0.59% on the day
52-week range
$1.65 – $4.95
-65.5% from the high
Change over 52 weeks
-63.4%
From $4.67 on Nov 11, 2025
Average volume
103,173
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $1.71 | $1.73 | $1.68 | $1.71 | +0.59% | 55,596 |
| Nov 10, 2026 | $1.72 | $1.73 | $1.65 | $1.70 | -1.16% | 67,802 |
| Nov 9, 2026 | $1.73 | $1.74 | $1.72 | $1.72 | -0.58% | 42,075 |
| Nov 6, 2026 | $1.72 | $1.77 | $1.72 | $1.73 | 0.00% | 23,562 |
| Nov 5, 2026 | $1.79 | $1.87 | $1.72 | $1.73 | -2.81% | 101,100 |
| Nov 4, 2026 | $1.88 | $1.88 | $1.78 | $1.78 | 0.00% | 69,887 |
| Nov 3, 2026 | $1.83 | $1.84 | $1.77 | $1.78 | -1.66% | 39,823 |
| Nov 2, 2026 | $1.81 | $1.91 | $1.80 | $1.81 | +0.56% | 24,470 |
| Oct 30, 2026 | $1.82 | $1.82 | $1.78 | $1.80 | -1.10% | 62,213 |
| Oct 29, 2026 | $1.87 | $1.88 | $1.80 | $1.82 | -3.19% | 209,597 |
| Oct 28, 2026 | $1.95 | $1.95 | $1.87 | $1.88 | -3.09% | 49,176 |
| Oct 27, 2026 | $1.94 | $2.00 | $1.92 | $1.94 | +1.04% | 79,758 |
| Oct 26, 2026 | $1.98 | $1.98 | $1.88 | $1.92 | -3.52% | 123,920 |
| Oct 23, 2026 | $2.00 | $2.04 | $1.97 | $1.99 | -1.00% | 36,657 |
| Oct 22, 2026 | $2.04 | $2.06 | $2.00 | $2.01 | -0.50% | 73,468 |
| Oct 21, 2026 | $2.05 | $2.07 | $2.01 | $2.02 | -1.46% | 76,524 |
| Oct 20, 2026 | $2.04 | $2.09 | $2.01 | $2.05 | 0.00% | 39,221 |
| Oct 19, 2026 | $2.05 | $2.08 | $2.01 | $2.05 | -1.44% | 38,719 |
| Oct 16, 2026 | $2.10 | $2.12 | $2.06 | $2.08 | -2.80% | 33,713 |
| Oct 15, 2026 | $2.07 | $2.14 | $2.07 | $2.14 | +2.39% | 94,956 |
| Oct 14, 2026 | $2.21 | $2.21 | $2.01 | $2.09 | -6.70% | 256,471 |
| Oct 13, 2026 | $2.24 | $2.25 | $2.19 | $2.24 | -0.44% | 62,754 |
| Oct 12, 2026 | $2.26 | $2.28 | $2.23 | $2.25 | -0.88% | 19,468 |
| Oct 9, 2026 | $2.28 | $2.31 | $2.26 | $2.27 | +1.34% | 41,287 |
| Oct 8, 2026 | $2.24 | $2.25 | $2.17 | $2.24 | -0.88% | 130,918 |
| Oct 7, 2026 | $2.25 | $2.30 | $2.24 | $2.26 | 0.00% | 35,276 |
| Oct 6, 2026 | $2.27 | $2.32 | $2.25 | $2.26 | -1.31% | 120,347 |
| Oct 5, 2026 | $2.30 | $2.35 | $2.27 | $2.29 | -0.87% | 199,403 |
| Oct 2, 2026 | $2.37 | $2.38 | $2.28 | $2.31 | -2.53% | 116,009 |
| Oct 1, 2026 | $2.40 | $2.43 | $2.36 | $2.37 | -0.42% | 24,209 |
| Sep 30, 2026 | $2.41 | $2.41 | $2.38 | $2.38 | -0.83% | 25,148 |
| Sep 29, 2026 | $2.41 | $2.41 | $2.39 | $2.40 | +0.42% | 20,848 |
| Sep 28, 2026 | $2.41 | $2.41 | $2.37 | $2.39 | -0.83% | 83,041 |
| Sep 25, 2026 | $2.42 | $2.47 | $2.40 | $2.41 | -0.82% | 21,312 |
| Sep 24, 2026 | $2.42 | $2.46 | $2.40 | $2.43 | -0.41% | 35,503 |
| Sep 23, 2026 | $2.50 | $2.52 | $2.44 | $2.44 | -2.01% | 53,930 |
| Sep 22, 2026 | $2.48 | $2.53 | $2.46 | $2.49 | +0.40% | 151,346 |
| Sep 21, 2026 | $2.53 | $2.53 | $2.48 | $2.48 | -1.98% | 34,133 |
| Sep 18, 2026 | $2.54 | $2.54 | $2.47 | $2.53 | +2.02% | 34,702 |
| Sep 17, 2026 | $2.53 | $2.53 | $2.47 | $2.48 | +0.40% | 26,009 |
| Sep 16, 2026 | $2.48 | $2.53 | $2.47 | $2.47 | -0.80% | 68,574 |
| Sep 15, 2026 | $2.46 | $2.50 | $2.45 | $2.49 | -0.80% | 31,814 |
| Sep 14, 2026 | $2.46 | $2.53 | $2.46 | $2.51 | +0.40% | 13,148 |
| Sep 11, 2026 | $2.53 | $2.60 | $2.48 | $2.50 | -1.57% | 46,317 |
| Sep 10, 2026 | $2.54 | $2.66 | $2.47 | $2.54 | +0.79% | 89,803 |
| Sep 9, 2026 | $2.63 | $2.63 | $2.43 | $2.52 | -4.91% | 397,663 |
| Sep 8, 2026 | $2.55 | $2.70 | $2.55 | $2.65 | +1.53% | 256,673 |
| Sep 4, 2026 | $2.61 | $2.65 | $2.60 | $2.61 | +0.38% | 19,205 |
| Sep 3, 2026 | $2.52 | $2.61 | $2.52 | $2.60 | +1.96% | 53,301 |
| Sep 2, 2026 | $2.57 | $2.57 | $2.52 | $2.55 | +0.39% | 56,086 |
| Sep 1, 2026 | $2.56 | $2.59 | $2.53 | $2.54 | -1.93% | 73,246 |
| Aug 31, 2026 | $2.66 | $2.66 | $2.58 | $2.59 | -1.52% | 24,158 |
| Aug 28, 2026 | $2.68 | $2.68 | $2.60 | $2.63 | -1.13% | 66,310 |
| Aug 27, 2026 | $2.56 | $2.69 | $2.52 | $2.66 | +4.72% | 140,268 |
| Aug 26, 2026 | $2.54 | $2.56 | $2.52 | $2.54 | -1.17% | 92,191 |
| Aug 25, 2026 | $2.49 | $2.57 | $2.49 | $2.57 | +1.58% | 100,336 |
| Aug 24, 2026 | $2.52 | $2.54 | $2.49 | $2.53 | +1.20% | 79,504 |
| Aug 21, 2026 | $2.47 | $2.55 | $2.47 | $2.50 | +1.21% | 72,144 |
| Aug 20, 2026 | $2.47 | $2.49 | $2.46 | $2.47 | -1.20% | 22,256 |
| Aug 19, 2026 | $2.44 | $2.50 | $2.44 | $2.50 | +0.40% | 73,387 |
| Aug 18, 2026 | $2.45 | $2.50 | $2.45 | $2.49 | -0.80% | 28,652 |
| Aug 17, 2026 | $2.49 | $2.51 | $2.47 | $2.51 | -0.79% | 45,879 |
| Aug 14, 2026 | $2.49 | $2.54 | $2.49 | $2.53 | +0.40% | 18,203 |
| Aug 13, 2026 | $2.48 | $2.55 | $2.48 | $2.52 | 0.00% | 43,578 |
| Aug 12, 2026 | $2.48 | $2.52 | $2.48 | $2.52 | +0.80% | 44,533 |
| Aug 11, 2026 | $2.54 | $2.54 | $2.49 | $2.50 | -1.57% | 17,656 |
| Aug 10, 2026 | $2.51 | $2.56 | $2.51 | $2.54 | +0.79% | 29,072 |
| Aug 7, 2026 | $2.44 | $2.56 | $2.44 | $2.52 | +1.61% | 60,926 |
| Aug 6, 2026 | $2.54 | $2.56 | $2.48 | $2.48 | -3.13% | 71,946 |
| Aug 5, 2026 | $2.55 | $2.59 | $2.54 | $2.56 | +1.19% | 69,825 |
| Aug 4, 2026 | $2.47 | $2.57 | $2.47 | $2.53 | +0.40% | 183,148 |
| Aug 3, 2026 | $2.48 | $2.55 | $2.41 | $2.52 | +3.28% | 101,907 |
| Jul 31, 2026 | $2.40 | $2.45 | $2.39 | $2.44 | 0.00% | 62,416 |
| Jul 30, 2026 | $2.38 | $2.46 | $2.36 | $2.44 | +2.52% | 306,733 |
| Jul 29, 2026 | $2.43 | $2.44 | $2.38 | $2.38 | -2.06% | 142,794 |
| Jul 28, 2026 | $2.47 | $2.47 | $2.42 | $2.43 | +0.41% | 112,011 |
| Jul 27, 2026 | $2.41 | $2.48 | $2.41 | $2.42 | -0.41% | 102,530 |
| Jul 24, 2026 | $2.45 | $2.45 | $2.42 | $2.43 | -3.19% | 153,819 |
| Jul 23, 2026 | $2.48 | $2.51 | $2.37 | $2.51 | -0.40% | 346,280 |
| Jul 22, 2026 | $2.45 | $2.52 | $2.43 | $2.52 | +2.86% | 247,904 |
| Jul 21, 2026 | $2.49 | $2.53 | $2.45 | $2.45 | -3.54% | 193,457 |
| Jul 20, 2026 | $2.47 | $2.55 | $2.46 | $2.54 | +1.20% | 179,751 |
| Jul 17, 2026 | $2.50 | $2.61 | $2.44 | $2.51 | -4.56% | 664,636 |
| Jul 16, 2026 | $2.66 | $2.73 | $2.60 | $2.63 | -1.50% | 148,643 |
| Jul 15, 2026 | $2.62 | $2.81 | $2.62 | $2.67 | -0.37% | 644,495 |
| Jul 14, 2026 | $2.75 | $2.75 | $2.64 | $2.68 | -2.19% | 64,821 |
| Jul 13, 2026 | $2.65 | $2.76 | $2.65 | $2.74 | +1.48% | 81,005 |
| Jul 10, 2026 | $2.60 | $2.72 | $2.60 | $2.70 | +3.45% | 334,218 |
| Jul 9, 2026 | $2.64 | $2.65 | $2.56 | $2.61 | -1.14% | 135,157 |
| Jul 8, 2026 | $2.57 | $2.64 | $2.57 | $2.64 | +0.76% | 38,814 |
| Jul 7, 2026 | $2.62 | $2.64 | $2.57 | $2.62 | -1.13% | 76,493 |
| Jul 6, 2026 | $2.60 | $2.68 | $2.57 | $2.65 | 0.00% | 97,488 |
| Jul 2, 2026 | $2.59 | $2.71 | $2.52 | $2.65 | +3.11% | 285,461 |
| Jul 1, 2026 | $2.57 | $2.62 | $2.53 | $2.57 | +0.39% | 460,867 |
| Jun 30, 2026 | $2.51 | $2.65 | $2.51 | $2.56 | +1.99% | 248,236 |
| Jun 29, 2026 | $2.51 | $2.54 | $2.38 | $2.51 | 0.00% | 162,600 |
| Jun 26, 2026 | $2.42 | $2.53 | $2.42 | $2.51 | +4.58% | 252,962 |
| Jun 25, 2026 | $2.70 | $2.76 | $2.38 | $2.40 | -23.57% | 826,964 |
| Jun 24, 2026 | $3.08 | $3.16 | $3.08 | $3.14 | +1.62% | 577,459 |
| Jun 23, 2026 | $3.09 | $3.11 | $3.07 | $3.09 | -0.32% | 835,635 |
| Jun 22, 2026 | $3.10 | $3.13 | $3.08 | $3.10 | 0.00% | 894,294 |
| Jun 18, 2026 | $3.09 | $3.13 | $3.06 | $3.10 | +0.65% | 431,388 |
| Jun 17, 2026 | $3.04 | $3.13 | $3.04 | $3.08 | +1.32% | 445,510 |
| Jun 16, 2026 | $2.99 | $3.05 | $2.97 | $3.04 | +1.33% | 427,102 |
| Jun 15, 2026 | $2.99 | $3.03 | $2.99 | $3.00 | 0.00% | 386,342 |
| Jun 12, 2026 | $2.94 | $3.04 | $2.94 | $3.00 | +0.33% | 276,428 |
| Jun 11, 2026 | $2.95 | $3.05 | $2.95 | $2.99 | +0.67% | 802,328 |
| Jun 10, 2026 | $2.92 | $2.99 | $2.92 | $2.97 | +1.71% | 220,232 |
| Jun 9, 2026 | $2.92 | $2.95 | $2.90 | $2.92 | -1.02% | 268,137 |
| Jun 8, 2026 | $2.96 | $2.96 | $2.90 | $2.95 | +0.34% | 378,544 |
| Jun 5, 2026 | $2.96 | $2.97 | $2.89 | $2.94 | -1.34% | 422,346 |
| Jun 4, 2026 | $2.98 | $2.99 | $2.97 | $2.98 | 0.00% | 279,090 |
| Jun 3, 2026 | $2.98 | $3.00 | $2.96 | $2.98 | -0.67% | 284,875 |
| Jun 2, 2026 | $2.99 | $3.01 | $2.98 | $3.00 | +0.33% | 368,611 |
| Jun 1, 2026 | $3.00 | $3.01 | $2.99 | $2.99 | 0.00% | 531,440 |
| May 29, 2026 | $3.01 | $3.03 | $2.98 | $2.99 | -0.33% | 357,204 |
| May 28, 2026 | $3.01 | $3.04 | $2.98 | $3.00 | -0.33% | 259,955 |
| May 27, 2026 | $3.01 | $3.09 | $3.01 | $3.01 | 0.00% | 790,082 |
| May 26, 2026 | $3.05 | $3.16 | $2.99 | $3.01 | +23.36% | 1,617,895 |
| May 22, 2026 | $2.22 | $2.44 | $2.20 | $2.44 | +7.49% | 225,709 |
| May 21, 2026 | $2.26 | $2.29 | $2.23 | $2.27 | -0.87% | 102,804 |
| May 20, 2026 | $2.20 | $2.33 | $2.19 | $2.29 | +3.15% | 165,249 |
| May 19, 2026 | $2.16 | $2.22 | $2.13 | $2.22 | +1.83% | 61,020 |
| May 18, 2026 | $2.15 | $2.21 | $2.15 | $2.18 | -0.46% | 57,285 |
| May 15, 2026 | $2.21 | $2.22 | $2.11 | $2.19 | -1.35% | 75,311 |
| May 14, 2026 | $2.16 | $2.22 | $2.13 | $2.22 | +4.23% | 144,970 |
| May 13, 2026 | $2.20 | $2.20 | $2.12 | $2.13 | -1.39% | 75,233 |
| May 12, 2026 | $2.20 | $2.20 | $2.15 | $2.16 | -3.14% | 50,463 |
| May 11, 2026 | $2.23 | $2.29 | $2.20 | $2.23 | +0.45% | 58,934 |
| May 8, 2026 | $2.25 | $2.27 | $2.15 | $2.22 | -1.77% | 84,668 |
| May 7, 2026 | $2.41 | $2.41 | $2.25 | $2.26 | -6.22% | 93,286 |
| May 6, 2026 | $2.39 | $2.42 | $2.37 | $2.41 | +0.84% | 46,685 |
| May 5, 2026 | $2.44 | $2.44 | $2.36 | $2.39 | -0.83% | 36,225 |
| May 4, 2026 | $2.40 | $2.43 | $2.38 | $2.41 | 0.00% | 62,008 |
| May 1, 2026 | $2.37 | $2.45 | $2.37 | $2.41 | +1.69% | 52,587 |
| Apr 30, 2026 | $2.35 | $2.39 | $2.34 | $2.37 | 0.00% | 90,697 |
| Apr 29, 2026 | $2.39 | $2.39 | $2.33 | $2.37 | -2.07% | 54,988 |
| Apr 28, 2026 | $2.40 | $2.44 | $2.39 | $2.42 | -0.41% | 30,732 |
| Apr 27, 2026 | $2.40 | $2.45 | $2.40 | $2.43 | +0.41% | 46,268 |
| Apr 24, 2026 | $2.40 | $2.45 | $2.40 | $2.42 | +0.83% | 30,702 |
| Apr 23, 2026 | $2.44 | $2.44 | $2.39 | $2.40 | -2.44% | 62,552 |
| Apr 22, 2026 | $2.42 | $2.49 | $2.41 | $2.46 | +1.65% | 72,634 |
| Apr 21, 2026 | $2.53 | $2.53 | $2.39 | $2.42 | -4.35% | 97,063 |
| Apr 20, 2026 | $2.52 | $2.60 | $2.43 | $2.53 | -1.17% | 64,307 |
| Apr 17, 2026 | $2.58 | $2.64 | $2.56 | $2.56 | -0.78% | 53,078 |
| Apr 16, 2026 | $2.57 | $2.61 | $2.47 | $2.58 | 0.00% | 89,114 |
| Apr 15, 2026 | $2.61 | $2.65 | $2.56 | $2.58 | -1.15% | 54,421 |
| Apr 14, 2026 | $2.53 | $2.69 | $2.53 | $2.61 | +2.76% | 140,954 |
| Apr 13, 2026 | $2.47 | $2.55 | $2.44 | $2.54 | +2.01% | 73,438 |
| Apr 10, 2026 | $2.46 | $2.52 | $2.45 | $2.49 | -0.40% | 85,853 |
| Apr 9, 2026 | $2.50 | $2.53 | $2.45 | $2.50 | -1.19% | 144,604 |
| Apr 8, 2026 | $2.50 | $2.60 | $2.44 | $2.53 | +4.55% | 106,872 |
| Apr 7, 2026 | $2.47 | $2.52 | $2.38 | $2.42 | -3.20% | 101,289 |
| Apr 6, 2026 | $2.35 | $2.56 | $2.34 | $2.50 | +5.04% | 103,482 |
| Apr 2, 2026 | $2.36 | $2.39 | $2.29 | $2.38 | +0.85% | 84,118 |
| Apr 1, 2026 | $1.92 | $2.40 | $1.91 | $2.36 | +21.65% | 604,982 |
| Mar 31, 2026 | $2.00 | $2.02 | $1.88 | $1.94 | -2.51% | 338,474 |
| Mar 30, 2026 | $2.16 | $2.21 | $1.96 | $1.99 | -8.72% | 422,221 |
| Mar 27, 2026 | $2.25 | $2.31 | $2.13 | $2.18 | -5.22% | 207,620 |
| Mar 26, 2026 | $2.40 | $2.47 | $2.26 | $2.30 | -4.56% | 162,780 |
| Mar 25, 2026 | $2.48 | $2.53 | $2.40 | $2.41 | -3.21% | 100,826 |
| Mar 24, 2026 | $2.51 | $2.51 | $2.44 | $2.49 | +0.81% | 61,038 |
| Mar 23, 2026 | $2.46 | $2.51 | $2.44 | $2.47 | +1.23% | 69,782 |
| Mar 20, 2026 | $2.45 | $2.50 | $2.42 | $2.44 | -2.40% | 127,218 |
| Mar 19, 2026 | $2.57 | $2.60 | $2.47 | $2.50 | -4.58% | 123,670 |
| Mar 18, 2026 | $2.64 | $2.66 | $2.61 | $2.62 | -1.87% | 81,949 |
| Mar 17, 2026 | $2.61 | $2.73 | $2.61 | $2.67 | 0.00% | 131,539 |
| Mar 16, 2026 | $2.55 | $2.72 | $2.55 | $2.67 | +5.12% | 134,780 |
| Mar 13, 2026 | $2.71 | $2.72 | $2.54 | $2.54 | -5.93% | 132,088 |
| Mar 12, 2026 | $2.72 | $2.77 | $2.70 | $2.70 | -2.17% | 97,973 |
| Mar 11, 2026 | $2.72 | $2.77 | $2.72 | $2.76 | +1.10% | 90,791 |
| Mar 10, 2026 | $2.76 | $2.81 | $2.72 | $2.73 | -2.15% | 111,512 |
| Mar 9, 2026 | $2.70 | $2.81 | $2.70 | $2.79 | +1.82% | 75,357 |
| Mar 6, 2026 | $2.71 | $2.80 | $2.71 | $2.74 | -0.72% | 118,371 |
| Mar 5, 2026 | $2.79 | $2.86 | $2.73 | $2.76 | -2.47% | 156,270 |
| Mar 4, 2026 | $2.81 | $2.87 | $2.72 | $2.83 | +2.17% | 111,886 |
| Mar 3, 2026 | $2.71 | $2.80 | $2.67 | $2.77 | -0.72% | 125,085 |
| Mar 2, 2026 | $2.64 | $2.83 | $2.64 | $2.79 | +3.72% | 117,617 |
| Feb 27, 2026 | $2.76 | $2.76 | $2.66 | $2.69 | -2.89% | 131,246 |
| Feb 26, 2026 | $2.70 | $2.78 | $2.68 | $2.77 | +1.84% | 127,246 |
| Feb 25, 2026 | $2.77 | $2.78 | $2.69 | $2.72 | -2.16% | 139,756 |
| Feb 24, 2026 | $2.63 | $2.80 | $2.63 | $2.78 | +2.96% | 135,554 |
| Feb 23, 2026 | $2.76 | $2.77 | $2.67 | $2.70 | -2.53% | 137,298 |
| Feb 20, 2026 | $2.76 | $2.81 | $2.73 | $2.77 | -1.42% | 122,028 |
| Feb 19, 2026 | $2.76 | $2.83 | $2.76 | $2.81 | +1.81% | 81,441 |
| Feb 18, 2026 | $2.74 | $2.82 | $2.74 | $2.76 | +0.36% | 62,777 |
| Feb 17, 2026 | $2.75 | $2.85 | $2.74 | $2.75 | +0.73% | 103,945 |
| Feb 13, 2026 | $2.73 | $2.78 | $2.72 | $2.73 | -1.44% | 152,530 |
| Feb 12, 2026 | $2.75 | $2.85 | $2.75 | $2.77 | -0.36% | 116,989 |
| Feb 11, 2026 | $2.83 | $2.86 | $2.78 | $2.78 | -2.46% | 107,226 |
| Feb 10, 2026 | $2.88 | $2.99 | $2.85 | $2.85 | -1.72% | 113,167 |
| Feb 9, 2026 | $2.87 | $2.92 | $2.87 | $2.90 | +0.35% | 129,910 |
| Feb 6, 2026 | $2.81 | $2.94 | $2.81 | $2.89 | +3.21% | 157,401 |
| Feb 5, 2026 | $2.83 | $2.91 | $2.79 | $2.80 | -2.44% | 212,456 |
| Feb 4, 2026 | $2.80 | $2.98 | $2.80 | $2.87 | +2.14% | 244,314 |
| Feb 3, 2026 | $2.86 | $2.90 | $2.80 | $2.81 | -2.09% | 244,176 |
| Feb 2, 2026 | $2.91 | $2.93 | $2.84 | $2.87 | -1.37% | 171,360 |
| Jan 30, 2026 | $2.94 | $3.04 | $2.91 | $2.91 | -2.35% | 126,897 |
| Jan 29, 2026 | $3.06 | $3.07 | $2.95 | $2.98 | -3.25% | 359,484 |
| Jan 28, 2026 | $3.06 | $3.12 | $3.02 | $3.08 | 0.00% | 172,378 |
| Jan 27, 2026 | $3.11 | $3.11 | $3.05 | $3.08 | -0.96% | 101,424 |
| Jan 26, 2026 | $3.12 | $3.28 | $3.08 | $3.11 | +0.32% | 328,636 |
| Jan 23, 2026 | $3.09 | $3.15 | $3.06 | $3.10 | 0.00% | 189,560 |
| Jan 22, 2026 | $3.07 | $3.23 | $3.07 | $3.10 | +0.32% | 388,569 |
| Jan 21, 2026 | $3.07 | $3.15 | $3.03 | $3.09 | +0.98% | 198,498 |
| Jan 20, 2026 | $2.99 | $3.15 | $2.99 | $3.06 | +0.99% | 234,881 |
| Jan 16, 2026 | $2.98 | $3.05 | $2.98 | $3.03 | +1.00% | 244,371 |
| Jan 15, 2026 | $3.04 | $3.11 | $2.97 | $3.00 | -1.32% | 318,616 |
| Jan 14, 2026 | $3.10 | $3.17 | $3.02 | $3.04 | -2.88% | 335,994 |
| Jan 13, 2026 | $3.20 | $3.24 | $3.09 | $3.13 | -2.19% | 263,781 |
| Jan 12, 2026 | $3.17 | $3.25 | $3.15 | $3.20 | +0.63% | 270,823 |
| Jan 9, 2026 | $3.32 | $3.39 | $3.18 | $3.18 | -3.34% | 168,675 |
| Jan 8, 2026 | $3.23 | $3.34 | $3.23 | $3.29 | +1.23% | 157,877 |
| Jan 7, 2026 | $3.37 | $3.42 | $3.23 | $3.25 | -4.13% | 244,544 |
| Jan 6, 2026 | $3.58 | $3.68 | $3.23 | $3.39 | -5.04% | 623,926 |
| Jan 5, 2026 | $3.51 | $3.61 | $3.45 | $3.57 | +1.71% | 232,267 |
| Jan 2, 2026 | $3.60 | $3.68 | $3.49 | $3.51 | -1.13% | 461,863 |
| Dec 31, 2025 | $3.78 | $3.79 | $3.53 | $3.55 | -6.58% | 384,849 |
| Dec 30, 2025 | $3.87 | $3.88 | $3.79 | $3.80 | -1.04% | 189,669 |
| Dec 29, 2025 | $3.85 | $3.91 | $3.70 | $3.84 | -2.29% | 1,219,137 |
| Dec 26, 2025 | $3.97 | $3.99 | $3.90 | $3.93 | 0.00% | 116,865 |
| Dec 24, 2025 | $3.97 | $4.03 | $3.89 | $3.93 | -1.01% | 110,576 |
| Dec 23, 2025 | $3.81 | $4.02 | $3.71 | $3.97 | +2.58% | 475,386 |
| Dec 22, 2025 | $3.88 | $4.03 | $3.75 | $3.87 | +1.04% | 278,369 |
| Dec 19, 2025 | $3.76 | $3.87 | $3.75 | $3.83 | +1.86% | 383,039 |
| Dec 18, 2025 | $3.74 | $3.81 | $3.70 | $3.76 | +1.90% | 207,649 |
| Dec 17, 2025 | $3.79 | $3.93 | $3.68 | $3.69 | -1.86% | 275,959 |
| Dec 16, 2025 | $3.79 | $3.81 | $3.64 | $3.76 | -1.31% | 443,451 |
| Dec 15, 2025 | $4.08 | $4.08 | $3.81 | $3.81 | -6.62% | 219,894 |
| Dec 12, 2025 | $3.96 | $4.12 | $3.95 | $4.08 | +3.03% | 322,790 |
| Dec 11, 2025 | $3.95 | $4.12 | $3.94 | $3.96 | -0.25% | 284,001 |
| Dec 10, 2025 | $4.15 | $4.19 | $3.89 | $3.97 | -5.48% | 532,794 |
| Dec 9, 2025 | $4.42 | $4.42 | $4.05 | $4.20 | -7.08% | 601,591 |
| Dec 8, 2025 | $4.87 | $4.87 | $4.45 | $4.52 | -7.57% | 533,771 |
| Dec 5, 2025 | $4.84 | $4.89 | $4.84 | $4.89 | +0.41% | 167,634 |
| Dec 4, 2025 | $4.83 | $4.89 | $4.83 | $4.87 | +0.62% | 181,224 |
| Dec 3, 2025 | $4.77 | $4.85 | $4.77 | $4.84 | +1.26% | 101,003 |
| Dec 2, 2025 | $4.77 | $4.81 | $4.69 | $4.78 | +0.63% | 173,621 |
| Dec 1, 2025 | $4.77 | $4.84 | $4.66 | $4.75 | -1.66% | 193,843 |
| Nov 28, 2025 | $4.86 | $4.89 | $4.83 | $4.83 | -1.02% | 176,541 |
| Nov 26, 2025 | $4.85 | $4.91 | $4.79 | $4.88 | 0.00% | 276,583 |
| Nov 25, 2025 | $4.86 | $4.91 | $4.76 | $4.88 | +1.24% | 400,831 |
| Nov 24, 2025 | $4.40 | $4.88 | $4.40 | $4.82 | +10.30% | 563,680 |
| Nov 21, 2025 | $4.55 | $4.60 | $4.28 | $4.37 | -4.17% | 381,248 |
| Nov 20, 2025 | $4.79 | $4.81 | $4.55 | $4.56 | -2.98% | 269,714 |
| Nov 19, 2025 | $4.81 | $4.87 | $4.61 | $4.70 | -4.28% | 318,873 |
| Nov 18, 2025 | $4.79 | $4.95 | $4.75 | $4.91 | +3.37% | 308,629 |
| Nov 17, 2025 | $4.84 | $4.93 | $4.70 | $4.75 | -3.26% | 266,330 |
| Nov 14, 2025 | $4.73 | $4.94 | $4.70 | $4.91 | +2.51% | 180,178 |
| Nov 13, 2025 | $4.87 | $4.93 | $4.76 | $4.79 | -1.84% | 222,205 |
| Nov 12, 2025 | $4.71 | $4.93 | $4.67 | $4.88 | +4.50% | 262,024 |
| Nov 11, 2025 | $4.76 | $4.84 | $4.64 | $4.67 | -2.30% | 215,345 |
| Nov 10, 2025 | $4.81 | $4.95 | $4.76 | $4.78 | +0.63% | 234,812 |
| Nov 7, 2025 | $4.75 | $4.78 | $4.62 | $4.75 | -0.21% | 310,780 |
| Nov 6, 2025 | $4.92 | $5.05 | $4.73 | $4.76 | -3.84% | 333,814 |
| Nov 5, 2025 | $4.82 | $4.98 | $4.79 | $4.95 | +1.85% | 323,315 |
| Nov 4, 2025 | $4.89 | $4.97 | $4.77 | $4.86 | -1.02% | 367,592 |
| Nov 3, 2025 | $4.76 | $4.95 | $4.70 | $4.91 | +2.72% | 389,923 |
| Oct 31, 2025 | $4.51 | $4.83 | $4.51 | $4.78 | +4.82% | 213,899 |
| Oct 30, 2025 | $4.55 | $4.80 | $4.51 | $4.56 | – | 337,691 |
Seasonality
HTT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.6% | 0.1% | -3.7% | 2.8% | -4.1% | 14.3% | 2.8% | -4.6% | -9.1% | -3.1% | -6.0% | -3.1% |
| Months up | 5 of 9 | 3 of 9 | 4 of 9 | 4 of 9 | 4 of 9 | 8 of 9 | 4 of 9 | 3 of 9 | 1 of 9 | 5 of 9 | 3 of 10 | 3 of 9 |
| 2026 | -18.0% | -7.6% | -27.9% | 22.2% | 26.2% | -14.4% | -4.7% | 6.1% | -8.1% | -24.4% | -5.0% | |
| 2025 | 0.0% | -1.1% | -3.6% | 1.1% | 8.8% | 6.1% | 28.7% | 12.9% | -6.4% | 11.9% | 1.0% | -26.5% |
| 2024 | 1.0% | 18.9% | 2.0% | -4.8% | -28.2% | 15.8% | -3.5% | -3.7% | 15.8% | 9.9% | 34.2% | -10.2% |
| 2023 | 30.1% | -12.9% | 11.1% | 5.0% | 9.5% | 44.9% | 22.0% | 3.3% | -15.9% | -20.8% | -6.0% | 29.1% |
| 2022 | -5.2% | -10.4% | 43.4% | -8.5% | -21.6% | 30.0% | 2.7% | -15.9% | -5.3% | -7.8% | -13.0% | 32.0% |
| 2021 | 45.7% | 6.5% | 6.5% | -10.1% | 1.0% | 16.4% | -24.9% | -6.1% | -14.1% | 14.4% | -16.2% | -30.8% |
| 2020 | -38.9% | -9.0% | -31.3% | -3.9% | -13.3% | 13.3% | -4.7% | -1.9% | -22.0% | 8.1% | -3.7% | 7.0% |
| 2019 | 23.8% | 18.6% | -19.7% | 39.1% | -2.7% | 9.5% | 21.9% | -12.6% | -13.8% | 0.6% | -28.4% | -5.0% |
| 2018 | 11.6% | -2.4% | -14.3% | -15.4% | -16.7% | 7.4% | -12.5% | -23.2% | -12.4% | -20.0% | 22.3% | -15.9% |
| 2017 | -45.4% | -7.8% |
See a number that looks wrong?