HHT - Huitao Technology Co., Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20192.31002.49542.31002.40002.400011,736
Dec 06, 20192.30002.44002.28002.35002.3500232,700
Dec 05, 20192.24002.36002.22002.33002.3300222,100
Dec 04, 20192.23002.38002.20002.27002.2700234,000
Dec 03, 20192.19002.33002.18002.27002.2700221,000
Dec 02, 20192.20002.33002.19002.29002.2900196,700
Nov 29, 20192.22002.30002.20002.26002.260089,000
Nov 27, 20192.13002.34002.10002.16002.1600246,100
Nov 26, 20192.15002.63002.15002.19002.1900445,700
Nov 25, 20192.22002.40002.19002.22002.2200154,100
Nov 22, 20192.23002.40002.19002.21002.2100121,800
Nov 21, 20192.20002.38002.09002.29002.2900184,800
Nov 20, 20192.24002.24002.10002.24002.2400112,200
Nov 19, 20192.30002.41002.15002.27002.2700104,400
Nov 18, 20192.20002.38002.15002.26002.260063,700
Nov 15, 20192.22002.22002.14002.14002.1400800
Nov 14, 20192.12002.12002.12002.12002.1200500
Nov 13, 20192.14002.30002.06002.23002.230029,800
Nov 12, 20192.15002.15002.11002.13002.13003,500
Nov 11, 20192.16002.35002.16002.18002.180031,300
Nov 08, 20192.24002.50002.21002.29002.290042,100
Nov 07, 20192.24002.27002.20002.27002.270013,800
Nov 06, 20192.25002.32002.20002.20002.200013,700
Nov 05, 20192.36002.38002.27002.27002.27006,700
Nov 04, 20192.49002.49002.35002.35002.35005,600
Nov 01, 20192.51002.63002.28002.57002.570085,100
Oct 31, 20192.31002.57002.07002.44002.440061,100
Oct 30, 20192.35002.35002.29002.29002.29001,100
Oct 29, 20192.28002.49002.28002.30002.300023,300
Oct 28, 20192.48002.48002.34002.39002.39006,100
Oct 25, 20192.53002.55002.33002.43002.430028,900
Oct 24, 20192.41002.48002.35002.36002.36003,500
Oct 23, 20192.27002.51002.27002.41002.410024,300
Oct 22, 20192.45002.45002.36002.36002.36003,700
Oct 21, 20192.47002.64002.36002.51002.510035,200
Oct 18, 20192.22002.41002.22002.39002.39008,400
Oct 17, 20192.38002.39002.24002.24002.24001,500
Oct 16, 20192.26002.48002.20002.40002.400021,300
Oct 15, 20192.44002.44002.25002.26002.26009,400
Oct 14, 20192.15002.67002.15002.45002.450039,200
Oct 11, 20192.12002.26002.08002.15002.15007,000
Oct 10, 20192.00002.14002.00002.13002.13005,100
Oct 09, 20192.04002.20001.93002.14002.140017,800
Oct 08, 20192.02002.09002.02002.03002.0300800
Oct 07, 20192.20002.20001.93002.01002.01007,300
Oct 04, 20192.16002.30002.08002.17002.170041,100
Oct 03, 20192.25002.25002.19002.19002.1900500
Oct 02, 20192.45002.45002.18002.25002.250010,100
Oct 01, 20192.34002.57002.21002.28002.280039,600
Sep 30, 20192.06002.40001.93002.25002.250059,300
Sep 27, 20192.37002.37002.05002.05002.050046,800
Sep 26, 20192.49002.49002.32002.35002.350028,200
Sep 25, 20192.45002.55002.45002.50002.500043,400
Sep 24, 20192.65002.75002.42002.46002.460049,000
Sep 23, 20192.41002.55002.41002.41002.410012,500
Sep 20, 20192.53002.53002.30002.44002.440017,700
Sep 19, 20192.65002.67002.54002.54002.54006,700
Sep 18, 20192.82002.95002.60002.64002.640089,700
Sep 17, 20192.92003.00002.77002.88002.8800139,500
Sep 16, 20192.88002.95002.88002.93002.930063,800
Sep 13, 20192.93002.93002.87002.91002.910034,700
Sep 12, 20192.93003.07002.90002.99002.990091,100
Sep 11, 20192.87003.01002.80002.96002.960050,100
Sep 10, 20192.94002.96002.81002.86002.860080,900
Sep 09, 20192.83003.05002.75002.97002.970079,400
Sep 06, 20192.81002.89002.73002.84002.840067,000
Sep 05, 20192.79003.21002.72002.82002.820067,000
Sep 04, 20192.99003.06002.73002.77002.7700113,000
Sep 03, 20193.07003.09002.92002.94002.9400101,100
Aug 30, 20193.07003.20002.98003.10003.100081,600
Aug 29, 20193.07003.14002.95003.07003.070091,900
Aug 28, 20192.92003.17002.91003.10003.100084,600
Aug 27, 20192.93003.02002.70002.95002.9500137,000
Aug 26, 20193.10003.10002.82002.89002.890078,200
Aug 23, 20193.11003.15003.00003.12003.120095,500
Aug 22, 20193.06003.29003.06003.11003.1100117,100
Aug 21, 20193.13003.16002.86003.13003.1300141,900
Aug 20, 20193.09003.22003.02003.14003.1400103,900
Aug 19, 20193.10003.30003.01003.07003.0700124,400
Aug 16, 20192.99003.12002.99003.07003.0700109,400
Aug 15, 20193.06003.21002.90002.98002.9800105,000
Aug 14, 20193.01003.12002.95003.05003.0500112,200
Aug 13, 20193.05003.19002.94003.06003.0600118,700
Aug 12, 20192.96003.09002.96003.06003.0600218,000
Aug 09, 20193.49003.49003.49003.49003.4900-
Aug 08, 20193.49003.49003.49003.49003.4900-
Aug 07, 20193.49003.49003.49003.49003.4900-
Aug 06, 20193.49003.49003.49003.49003.4900-
Aug 05, 20193.49003.49003.49003.49003.4900-
Aug 02, 20193.49003.49003.49003.49003.4900-
Aug 01, 20193.49003.49003.49003.49003.4900-
Jul 31, 20193.49003.49003.49003.49003.4900-
Jul 30, 20193.54003.66003.35003.49003.4900124,700
Jul 29, 20193.79003.94003.37003.59003.5900130,600
Jul 26, 20193.49003.64003.46003.51003.5100143,700
Jul 25, 20193.51003.51003.51003.51003.5100-
Jul 24, 20193.58004.45003.51004.19004.1900183,100
Jul 23, 20193.50003.78003.40003.66003.6600139,600
Jul 22, 20193.49003.64003.46003.51003.5100143,700
Jul 19, 20193.52003.65003.40003.50003.5000111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...