Hoth Therapeutics, Inc. (HOTH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.9100 | 0.9350 | 0.8634 | 0.9165 | 0.9165 | 20,115 |
| 26 Jun 2024 | 0.9300 | 0.9400 | 0.8740 | 0.8990 | 0.8990 | 47,000 |
| 25 Jun 2024 | 0.9220 | 0.9340 | 0.8950 | 0.9000 | 0.9000 | 22,800 |
| 24 Jun 2024 | 0.9500 | 0.9560 | 0.8950 | 0.9300 | 0.9300 | 49,700 |
| 21 Jun 2024 | 0.9460 | 0.9500 | 0.9000 | 0.9240 | 0.9240 | 55,500 |
| 20 Jun 2024 | 0.9000 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 95,300 |
| 18 Jun 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 61,600 |
| 17 Jun 2024 | 0.9370 | 0.9370 | 0.8900 | 0.9240 | 0.9240 | 62,700 |
| 14 Jun 2024 | 0.9430 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 60,500 |
| 13 Jun 2024 | 0.9930 | 0.9930 | 0.9350 | 0.9620 | 0.9620 | 52,900 |
| 12 Jun 2024 | 1.0200 | 1.0500 | 0.9200 | 0.9840 | 0.9840 | 180,300 |
| 11 Jun 2024 | 0.9600 | 0.9900 | 0.9000 | 0.9880 | 0.9880 | 284,300 |
| 10 Jun 2024 | 0.9630 | 1.0200 | 0.9000 | 1.0000 | 1.0000 | 2,161,300 |
| 07 Jun 2024 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 28,200 |
| 06 Jun 2024 | 1.1570 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 42,500 |
| 05 Jun 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1510 | 1.1510 | 10,400 |
| 04 Jun 2024 | 1.1650 | 1.1800 | 1.1300 | 1.1420 | 1.1420 | 16,100 |
| 03 Jun 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 29,900 |
| 31 May 2024 | 1.1600 | 1.1910 | 1.1500 | 1.1700 | 1.1700 | 18,100 |
| 30 May 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 10,600 |
| 29 May 2024 | 1.2090 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 23,100 |
| 28 May 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 54,800 |
| 24 May 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 30,000 |
| 23 May 2024 | 1.1900 | 1.1950 | 1.1600 | 1.1600 | 1.1600 | 17,700 |
| 22 May 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 30,300 |
| 21 May 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1850 | 1.1850 | 28,400 |
| 20 May 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 37,400 |
| 17 May 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 19,400 |
| 16 May 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 26,100 |
| 15 May 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 38,600 |
| 14 May 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 23,000 |
| 13 May 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 9,800 |
| 10 May 2024 | 1.1720 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 22,500 |
| 09 May 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 10,300 |
| 08 May 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 18,800 |
| 07 May 2024 | 1.2280 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 11,200 |
| 06 May 2024 | 1.2150 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 20,500 |
| 03 May 2024 | 1.2200 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 73,400 |
| 02 May 2024 | 1.2190 | 1.2500 | 1.1900 | 1.2290 | 1.2290 | 29,400 |
| 01 May 2024 | 1.1930 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 11,400 |
| 30 Apr 2024 | 1.1800 | 1.2200 | 1.1720 | 1.2150 | 1.2150 | 32,900 |
| 29 Apr 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 17,400 |
| 26 Apr 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 49,000 |
| 25 Apr 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 39,600 |
| 24 Apr 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 16,700 |
| 23 Apr 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 28,900 |
| 22 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 15,000 |
| 19 Apr 2024 | 1.1860 | 1.2300 | 1.1700 | 1.1960 | 1.1960 | 22,200 |
| 18 Apr 2024 | 1.1900 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 19,600 |
| 17 Apr 2024 | 1.2100 | 1.2550 | 1.1500 | 1.2300 | 1.2300 | 23,600 |
| 16 Apr 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 75,500 |
| 15 Apr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 55,300 |
| 12 Apr 2024 | 1.3100 | 1.3100 | 1.2180 | 1.2200 | 1.2200 | 28,100 |
| 11 Apr 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 38,500 |
| 10 Apr 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 67,600 |
| 09 Apr 2024 | 1.3700 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 49,600 |
| 08 Apr 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 64,700 |
| 05 Apr 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 63,300 |
| 04 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 37,300 |
| 03 Apr 2024 | 1.3700 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 60,400 |
| 02 Apr 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 143,500 |
| 01 Apr 2024 | 1.4800 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 311,900 |
| 28 Mar 2024 | 1.4000 | 1.5200 | 1.3610 | 1.5200 | 1.5200 | 255,300 |
| 27 Mar 2024 | 1.5700 | 1.6000 | 1.3000 | 1.3800 | 1.3800 | 3,258,100 |
| 26 Mar 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 69,500 |
| 25 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 150,000 |
| 22 Mar 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 265,000 |
| 21 Mar 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 644,600 |
| 20 Mar 2024 | 1.3700 | 1.4900 | 1.3400 | 1.4600 | 1.4600 | 1,044,800 |
| 19 Mar 2024 | 1.4000 | 1.6700 | 1.2100 | 1.3500 | 1.3500 | 19,564,500 |
| 18 Mar 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 26,100 |
| 15 Mar 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 39,300 |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 38,900 |
| 13 Mar 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 57,900 |
| 12 Mar 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 15,700 |
| 11 Mar 2024 | 1.3400 | 1.3460 | 1.2900 | 1.3100 | 1.3100 | 25,400 |
| 08 Mar 2024 | 1.2870 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 4,200 |
| 07 Mar 2024 | 1.2740 | 1.3000 | 1.2600 | 1.2850 | 1.2850 | 14,200 |
| 06 Mar 2024 | 1.2800 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 15,100 |
| 05 Mar 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 5,900 |
| 04 Mar 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 43,600 |
| 01 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 40,600 |
| 29 Feb 2024 | 1.2700 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 113,100 |
| 28 Feb 2024 | 1.2400 | 1.3240 | 1.2400 | 1.3000 | 1.3000 | 21,100 |
| 27 Feb 2024 | 1.2600 | 1.3100 | 1.2540 | 1.2700 | 1.2700 | 23,600 |
| 26 Feb 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 309,800 |
| 23 Feb 2024 | 1.2700 | 1.3300 | 1.2680 | 1.2950 | 1.2950 | 4,100 |
| 22 Feb 2024 | 1.3300 | 1.3900 | 1.2600 | 1.2950 | 1.2950 | 45,800 |
| 21 Feb 2024 | 1.3500 | 1.3850 | 1.3300 | 1.3300 | 1.3300 | 13,400 |
| 20 Feb 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 7,800 |
| 16 Feb 2024 | 1.3800 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 20,500 |
| 15 Feb 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4160 | 1.4160 | 26,200 |
| 14 Feb 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 28,400 |
| 13 Feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 26,900 |
| 12 Feb 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 40,200 |
| 09 Feb 2024 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 59,000 |
| 08 Feb 2024 | 1.3600 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 10,300 |
| 07 Feb 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 14,500 |
| 06 Feb 2024 | 1.3900 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 33,500 |
| 05 Feb 2024 | 1.4300 | 1.4560 | 1.3300 | 1.3500 | 1.3500 | 82,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.