H.P. Cotton Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	104.35	104.35	100.45	100.55	100.55	0.45%	149
Jul 9, 2026	102.05	104.50	100.10	100.10	100.10	-1.91%	994
Jul 8, 2026	100.20	103.95	100.20	102.05	102.05	-4.22%	1,882
Jul 7, 2026	107.95	107.95	104.00	106.55	106.55	1.52%	72
Jul 6, 2026	100.50	107.95	100.50	104.95	104.95	1.89%	2,024
Jul 3, 2026	103.50	103.50	103.00	103.00	103.00	-0.48%	778
Jul 1, 2026	101.55	104.00	95.00	103.50	103.50	1.97%	1,462
Jun 30, 2026	100.95	101.55	100.95	101.50	101.50	0.59%	55
Jun 29, 2026	100.35	102.90	100.35	100.90	100.90	0.55%	79
Jun 25, 2026	103.00	103.00	100.20	100.35	100.35	-1.62%	340
Jun 24, 2026	102.00	102.00	102.00	102.00	102.00	-0.05%	17
Jun 23, 2026	102.10	102.15	100.10	102.05	102.05	-2.76%	266
Jun 22, 2026	102.60	105.00	99.95	104.95	104.95	2.34%	2,748
Jun 19, 2026	102.00	102.55	102.00	102.55	102.55	-0.77%	140
Jun 18, 2026	102.00	103.35	102.00	103.35	103.35	0.05%	728
Jun 17, 2026	103.75	103.75	103.25	103.30	103.30	0.05%	102
Jun 16, 2026	107.90	107.90	103.25	103.25	103.25	-3.86%	38
Jun 15, 2026	98.80	114.00	98.80	107.40	107.40	8.70%	2,915
Jun 11, 2026	100.05	100.05	98.80	98.80	98.80	0.92%	22
Jun 10, 2026	102.00	102.00	96.10	97.90	97.90	-2.54%	1,632
Jun 9, 2026	102.35	102.35	95.60	100.45	100.45	-1.71%	2,549
Jun 8, 2026	109.00	109.00	102.20	102.20	102.20	0.20%	658
Jun 5, 2026	103.65	104.45	102.00	102.00	102.00	-1.11%	1,506
Jun 4, 2026	102.80	105.95	102.80	103.15	103.15	-1.10%	1,398
Jun 3, 2026	103.90	104.60	101.50	104.30	104.30	-0.29%	454
Jun 2, 2026	104.75	107.55	100.00	104.60	104.60	0.67%	1,131
Jun 1, 2026	110.00	112.45	101.95	103.90	103.90	-0.10%	1,693
May 29, 2026	104.50	104.50	103.20	104.00	104.00	-0.48%	26
May 27, 2026	105.00	105.00	103.15	104.50	104.50	-0.48%	838
May 26, 2026	105.10	105.10	105.00	105.00	105.00	-3.49%	1,511
May 25, 2026	110.00	110.00	108.80	108.80	108.80	5.58%	542
May 22, 2026	102.55	103.20	102.55	103.05	103.05	0.49%	35
May 21, 2026	103.80	103.80	102.50	102.55	102.55	-0.73%	186
May 20, 2026	104.85	104.90	103.05	103.30	103.30	-1.67%	337
May 19, 2026	106.00	106.00	102.10	105.05	105.05	-1.27%	2,393
May 18, 2026	112.15	112.15	105.00	106.40	106.40	-2.79%	890
May 15, 2026	109.90	109.90	109.40	109.45	109.45	0.05%	10
May 14, 2026	108.05	114.00	107.05	109.40	109.40	2.20%	303
May 13, 2026	106.65	110.00	106.65	107.05	107.05	-4.38%	181
May 11, 2026	110.05	112.25	105.55	111.95	111.95	2.42%	2,106
May 8, 2026	112.85	114.50	109.00	109.30	109.30	0.51%	7,870
May 7, 2026	106.00	114.00	105.50	108.75	108.75	2.98%	2,679
May 6, 2026	108.00	108.15	105.50	105.60	105.60	-0.85%	917
May 5, 2026	106.80	110.95	106.50	106.50	106.50	-0.28%	251
May 4, 2026	107.50	107.50	105.35	106.80	106.80	0.26%	3,289
Apr 30, 2026	108.82	108.82	105.00	106.52	106.52	-1.78%	1,139
Apr 29, 2026	114.90	115.00	107.04	108.45	108.45	-5.61%	2,139
Apr 28, 2026	105.00	114.90	105.00	114.90	114.90	4.32%	173
Apr 27, 2026	109.50	110.14	109.50	110.14	110.14	0.07%	101
Apr 24, 2026	114.00	114.00	108.50	110.06	110.06	-3.46%	293