H.R. Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.10	21.60	20.70	21.10	21.10	0.96%	100,062
Jun 15, 2026	21.50	21.50	20.80	20.90	20.90	-	74,298
Jun 14, 2026	21.90	21.90	20.80	20.90	20.90	-1.42%	136,317
Jun 11, 2026	21.20	22.00	21.00	21.20	21.20	-0.93%	143,099
Jun 10, 2026	21.40	22.40	21.20	21.40	21.40	-	92,534
Jun 9, 2026	21.40	22.30	20.80	21.40	21.40	3.38%	178,366
Jun 8, 2026	20.90	21.40	20.50	20.70	20.70	-0.96%	82,830
Jun 7, 2026	22.20	22.20	20.60	20.90	20.90	-6.28%	345,581
Jun 4, 2026	22.30	23.00	22.20	22.30	22.30	0.45%	301,653
Jun 3, 2026	22.20	22.90	21.50	22.20	22.20	4.72%	394,243
Jun 2, 2026	19.70	21.20	19.50	21.20	21.20	9.84%	564,336
Jun 1, 2026	19.70	19.70	19.20	19.30	19.30	0.52%	58,633
May 24, 2026	19.50	19.70	19.10	19.20	19.20	-	56,229
May 23, 2026	19.30	19.30	19.10	19.20	19.20	1.05%	82,411
May 21, 2026	19.10	19.60	18.90	19.00	19.00	-1.55%	184,813
May 20, 2026	19.60	19.70	19.10	19.30	19.30	-	73,401
May 19, 2026	18.50	20.00	18.50	19.30	19.30	2.12%	117,200
May 18, 2026	19.30	19.50	18.70	18.90	18.90	-3.08%	71,694
May 17, 2026	20.00	20.40	19.30	19.50	19.50	-2.01%	124,223
May 14, 2026	19.50	20.50	19.30	19.90	19.90	4.19%	234,565
May 13, 2026	19.10	19.20	18.60	19.10	19.10	2.69%	108,136
May 12, 2026	18.50	18.60	18.10	18.60	18.60	1.64%	95,515
May 11, 2026	18.30	18.70	18.10	18.30	18.30	0.55%	20,458
May 10, 2026	18.60	18.60	18.20	18.20	18.20	-0.55%	60,302
May 7, 2026	18.30	18.70	18.20	18.30	18.30	-0.54%	19,050
May 6, 2026	18.40	18.90	18.30	18.40	18.40	1.10%	54,200
May 5, 2026	18.80	18.90	18.20	18.20	18.20	-1.62%	50,186
May 4, 2026	18.90	18.90	18.50	18.50	18.50	-	9,077
May 3, 2026	19.00	19.00	18.40	18.50	18.50	-0.54%	59,499
Apr 30, 2026	19.30	19.30	18.50	18.60	18.60	0.54%	36,891
Apr 29, 2026	18.50	18.90	18.30	18.50	18.50	-	37,486
Apr 28, 2026	18.50	19.00	18.40	18.50	18.50	0.54%	41,164
Apr 27, 2026	18.90	18.90	18.40	18.40	18.40	-	36,183
Apr 26, 2026	19.00	19.20	18.30	18.40	18.40	-1.60%	82,320
Apr 23, 2026	18.70	19.20	18.60	18.70	18.70	-0.53%	70,161
Apr 22, 2026	19.20	19.20	18.70	18.80	18.80	-1.05%	69,158
Apr 21, 2026	19.00	19.20	18.70	19.00	19.00	2.15%	28,845
Apr 20, 2026	19.20	19.40	18.60	18.60	18.60	-1.59%	80,745
Apr 19, 2026	18.70	19.10	18.50	18.90	18.90	1.07%	70,531
Apr 16, 2026	18.80	19.70	18.60	18.70	18.70	-1.06%	30,409
Apr 15, 2026	18.90	19.50	18.80	18.90	18.90	1.61%	46,638
Apr 13, 2026	19.20	19.40	18.40	18.60	18.60	-3.12%	81,381
Apr 12, 2026	19.50	19.70	19.00	19.20	19.20	0.52%	38,218
Apr 9, 2026	19.70	20.00	19.00	19.10	19.10	-3.54%	35,609
Apr 8, 2026	18.90	20.20	18.90	19.80	19.80	5.88%	61,231
Apr 7, 2026	18.70	19.40	18.50	18.70	18.70	1.08%	36,496
Apr 6, 2026	18.50	19.10	18.30	18.50	18.50	-	28,362
Apr 5, 2026	19.60	20.00	18.20	18.50	18.50	-7.04%	116,328
Apr 2, 2026	19.90	21.30	19.80	19.90	19.90	-4.33%	63,844
Apr 1, 2026	20.30	21.10	20.30	20.80	20.80	3.48%	98,909