ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

High-Trend International Group - Class A Ordinary Shares (NQ:HTCO)

9.180 -0.290 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 9.740 9.810 8.200 9.180 465,461 -0.29(-3.06%)
Apr 09, 2026 9.390 9.974 9.060 9.470 301,723 +0.09(+0.96%)
Apr 08, 2026 9.400 10.56 8.200 9.380 433,073 +0.37(+4.11%)
Apr 07, 2026 7.500 9.390 7.490 9.010 331,206 +1.91(+26.90%)
Apr 06, 2026 11.06 11.25 6.100 7.100 1,575,057 -3.72(-34.38%)
Apr 02, 2026 10.47 11.38 9.290 10.82 1,398,872 +0.92(+9.29%)
Apr 01, 2026 8.700 9.900 8.700 9.900 45,646 +1.37(+16.06%)
Mar 31, 2026 9.000 9.300 8.530 8.530 41,440 -0.52(-5.75%)
Mar 30, 2026 7.770 9.370 7.760 9.050 94,696 +1.39(+18.15%)
Mar 27, 2026 7.080 8.630 6.550 7.660 897,552 +0.56(+7.89%)
Mar 26, 2026 8.060 8.250 7.100 7.100 146,092 -1.17(-14.15%)
Mar 25, 2026 8.770 8.960 8.110 8.270 540,288 -0.75(-8.31%)
Mar 24, 2026 8.650 9.310 8.200 9.020 1,026,468 +0.34(+3.92%)
Mar 23, 2026 8.110 8.824 7.950 8.680 368,403 +0.67(+8.36%)
Mar 20, 2026 8.290 8.550 7.890 8.010 20,154 -0.28(-3.38%)
Mar 19, 2026 8.910 8.910 8.200 8.290 57,003 -0.71(-7.89%)
Mar 18, 2026 8.750 9.100 8.255 9.000 21,494 +0.25(+2.86%)
Mar 17, 2026 9.560 9.790 8.300 8.750 289,182 -0.95(-9.79%)
Mar 16, 2026 8.990 9.800 8.440 9.700 269,230 +1.00(+11.49%)
Mar 13, 2026 8.850 9.191 8.700 8.700 7,440 +0.22(+2.59%)
Mar 12, 2026 8.480 8.870 8.450 8.480 4,798 -0.54(-5.99%)
Mar 11, 2026 8.530 9.260 7.510 9.020 304,406 +0.72(+8.67%)
Mar 10, 2026 8.210 8.540 8.210 8.300 10,195 +0.01(+0.12%)
Mar 09, 2026 8.337 8.570 8.290 8.290 3,044 +0.02(+0.24%)
Mar 06, 2026 8.950 8.950 8.205 8.270 16,396 -0.38(-4.39%)
Mar 05, 2026 9.240 9.240 8.610 8.650 29,415 +0.18(+2.13%)
Mar 04, 2026 9.230 9.225 8.370 8.470 30,024 -0.71(-7.73%)
Mar 03, 2026 9.375 9.710 9.080 9.180 17,881 -0.20(-2.13%)
Mar 02, 2026 9.500 9.770 9.070 9.380 13,245 -0.05(-0.53%)
Feb 27, 2026 9.430 9.880 9.400 9.430 12,939 +0.08(+0.86%)
Feb 26, 2026 9.360 9.430 9.210 9.350 5,056 -0.01(-0.11%)
Feb 25, 2026 9.720 9.900 9.152 9.360 16,644 -0.30(-3.11%)
Feb 24, 2026 9.430 10.09 8.910 9.660 27,536 +0.26(+2.77%)
Feb 23, 2026 9.440 9.630 9.400 9.400 5,121 -0.26(-2.69%)
Feb 20, 2026 10.28 10.28 9.300 9.660 35,472 -0.36(-3.59%)
Feb 19, 2026 10.01 10.49 9.860 10.02 9,359 -0.25(-2.43%)
Feb 18, 2026 10.19 10.42 10.09 10.27 2,552 +0.28(+2.80%)
Feb 17, 2026 9.350 10.25 9.350 9.990 6,796 +0.59(+6.28%)
Feb 13, 2026 9.300 10.10 8.900 9.400 12,935 +0.79(+9.18%)
Feb 12, 2026 9.310 9.520 8.610 8.610 8,902 -0.62(-6.72%)
Feb 11, 2026 8.960 9.510 8.960 9.230 3,554 +0.51(+5.85%)
Feb 10, 2026 9.215 9.215 8.470 8.720 14,199 +0.03(+0.35%)
Feb 09, 2026 9.710 9.740 8.690 8.690 30,443 -1.21(-12.22%)
Feb 06, 2026 8.270 9.950 8.170 9.900 34,333 +1.60(+19.28%)
Feb 05, 2026 8.740 8.810 8.150 8.300 22,711 -0.62(-6.95%)
Feb 04, 2026 8.670 9.100 8.670 8.920 12,432 +0.16(+1.83%)
Feb 03, 2026 8.990 9.130 8.760 8.760 1,736 +0.03(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.