Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.20 | 0.02 | 1.28% | 1.23 | 1.23 | 1.16 | 30,042 |
| May 21 2024 | 1.1848 | -0.02 | -1.26% | 1.18 | 1.23 | 1.15 | 28,381 |
| May 20 2024 | 1.1999 | 0.02 | 1.69% | 1.22 | 1.22 | 1.18 | 37,380 |
| May 17 2024 | 1.18 | -0.01 | -0.84% | 1.17 | 1.20 | 1.17 | 18,386 |
| May 16 2024 | 1.19 | 0.03 | 2.59% | 1.17 | 1.21 | 1.15 | 26,082 |
| May 15 2024 | 1.16 | -0.02 | -1.69% | 1.17 | 1.22 | 1.16 | 38,585 |
| May 14 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.23 | 1.17 | 22,975 |
| May 13 2024 | 1.22 | 0.05 | 4.26% | 1.21 | 1.2204 | 1.1801 | 9,781 |
| May 10 2024 | 1.1702 | -0.03 | -2.48% | 1.19 | 1.22 | 1.16 | 22,471 |
| May 09 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.22 | 1.17 | 10,328 |
| May 08 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.2295 | 1.17 | 18,925 |
| May 07 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.23 | 1.17 | 11,244 |
| May 06 2024 | 1.17 | -0.04 | -3.31% | 1.21 | 1.23 | 1.17 | 20,463 |
| May 03 2024 | 1.21 | -0.02 | -1.55% | 1.26 | 1.27 | 1.16 | 73,393 |
| May 02 2024 | 1.229 | 0.04 | 3.28% | 1.22 | 1.25 | 1.19 | 29,394 |
| May 01 2024 | 1.19 | -0.03 | -2.06% | 1.20 | 1.23 | 1.17 | 11,422 |
| Apr 30 2024 | 1.215 | 0.02 | 1.25% | 1.18 | 1.22 | 1.1721 | 32,921 |
| Apr 29 2024 | 1.20 | 0.04 | 3.45% | 1.19 | 1.23 | 1.18 | 17,436 |
| Apr 26 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.19 | 1.12 | 48,864 |
| Apr 25 2024 | 1.17 | 0.00 | 0.00% | 1.14 | 1.20 | 1.10 | 39,605 |
| Apr 24 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.21 | 1.15 | 16,673 |
| Apr 23 2024 | 1.19 | 0.04 | 3.48% | 1.20 | 1.21 | 1.15 | 28,935 |
| Apr 22 2024 | 1.15 | -0.05 | -3.81% | 1.23 | 1.23 | 1.15 | 15,020 |
| Apr 19 2024 | 1.1955 | 0.02 | 1.31% | 1.18 | 1.23 | 1.17 | 22,233 |
| Apr 18 2024 | 1.18 | -0.05 | -4.07% | 1.19 | 1.23 | 1.17 | 19,630 |
| Apr 17 2024 | 1.23 | 0.03 | 2.50% | 1.21 | 1.255 | 1.15 | 23,588 |
| Apr 16 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.27 | 1.15 | 75,453 |
| Apr 15 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.27 | 1.19 | 55,043 |
| Apr 12 2024 | 1.22 | -0.05 | -3.94% | 1.31 | 1.31 | 1.2175 | 28,164 |
| Apr 11 2024 | 1.27 | 0.01 | 0.79% | 1.28 | 1.32 | 1.22 | 38,612 |
| Apr 10 2024 | 1.26 | -0.02 | -1.56% | 1.26 | 1.32 | 1.21 | 67,571 |
| Apr 09 2024 | 1.28 | -0.06 | -4.48% | 1.37 | 1.3904 | 1.25 | 49,565 |
| Apr 08 2024 | 1.34 | -0.06 | -4.29% | 1.38 | 1.40 | 1.29 | 64,737 |
| Apr 05 2024 | 1.40 | -0.03 | -2.10% | 1.45 | 1.45 | 1.35 | 63,344 |
| Apr 04 2024 | 1.43 | 0.01 | 0.70% | 1.45 | 1.45 | 1.40 | 37,272 |
| Apr 03 2024 | 1.42 | 0.05 | 3.65% | 1.37 | 1.44 | 1.34 | 60,362 |
| Apr 02 2024 | 1.37 | -0.05 | -3.52% | 1.47 | 1.47 | 1.35 | 143,030 |
| Apr 01 2024 | 1.42 | -0.10 | -6.58% | 1.48 | 1.49 | 1.3499 | 311,900 |
| Mar 28 2024 | 1.52 | 0.14 | 10.14% | 1.40 | 1.52 | 1.3607 | 254,519 |
| Mar 27 2024 | 1.38 | -0.11 | -7.38% | 1.57 | 1.60 | 1.30 | 3,254,291 |
| Mar 26 2024 | 1.49 | -0.03 | -1.97% | 1.52 | 1.53 | 1.49 | 69,548 |
| Mar 25 2024 | 1.52 | 0.02 | 1.33% | 1.50 | 1.60 | 1.50 | 149,679 |
| Mar 22 2024 | 1.50 | -0.15 | -9.09% | 1.64 | 1.6401 | 1.50 | 265,099 |
| Mar 21 2024 | 1.65 | 0.19 | 13.01% | 1.37 | 1.65 | 1.37 | 636,981 |
| Mar 20 2024 | 1.46 | 0.11 | 8.15% | 1.37 | 1.49 | 1.34 | 1,038,603 |
| Mar 19 2024 | 1.35 | 0.20 | 17.39% | 1.40 | 1.67 | 1.23 | 19,548,952 |
| Mar 18 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.22 | 1.15 | 26,076 |
| Mar 15 2024 | 1.16 | -0.02 | -1.69% | 1.17 | 1.2499 | 1.16 | 39,349 |
| Mar 14 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.20 | 1.16 | 38,915 |
| Mar 13 2024 | 1.17 | -0.08 | -6.40% | 1.24 | 1.28 | 1.16 | 57,856 |
| Mar 12 2024 | 1.25 | -0.06 | -4.58% | 1.29 | 1.33 | 1.25 | 15,665 |
| Mar 11 2024 | 1.31 | 0.01 | 0.77% | 1.33 | 1.346 | 1.29 | 25,399 |
| Mar 08 2024 | 1.30 | 0.02 | 1.17% | 1.30 | 1.30 | 1.2701 | 4,224 |
| Mar 07 2024 | 1.285 | -0.03 | -1.91% | 1.29 | 1.30 | 1.26 | 14,204 |
| Mar 06 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.3199 | 1.26 | 15,140 |
| Mar 05 2024 | 1.29 | 0.02 | 1.18% | 1.29 | 1.3099 | 1.2501 | 5,934 |
| Mar 04 2024 | 1.275 | -0.07 | -4.85% | 1.32 | 1.33 | 1.25 | 43,574 |
| Mar 01 2024 | 1.34 | 0.11 | 8.94% | 1.34 | 1.34 | 1.30 | 40,592 |
| Feb 29 2024 | 1.23 | -0.07 | -5.38% | 1.27 | 1.33 | 1.23 | 113,057 |
| Feb 28 2024 | 1.30 | 0.03 | 2.36% | 1.24 | 1.324 | 1.24 | 21,144 |
| Feb 27 2024 | 1.27 | -0.01 | -0.78% | 1.26 | 1.31 | 1.2535 | 23,594 |
| Feb 26 2024 | 1.28 | -0.02 | -1.16% | 1.26 | 1.34 | 1.2201 | 309,762 |
| Feb 23 2024 | 1.295 | 0.00 | 0.00% | 1.27 | 1.33 | 1.2683 | 4,119 |
