H.R. Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	20.40	20.70	19.90	20.10	20.10	-	73,152
Mar 30, 2026	20.10	20.80	20.00	20.10	20.10	-	77,984
Mar 29, 2026	20.70	21.00	19.90	20.10	20.10	-2.43%	84,983
Mar 25, 2026	20.60	21.40	20.00	20.60	20.60	-1.90%	131,465
Mar 24, 2026	21.00	21.70	20.80	21.00	21.00	-0.47%	156,041
Mar 16, 2026	21.50	22.00	20.30	21.10	21.10	-0.94%	201,327
Mar 15, 2026	22.30	22.30	21.00	21.30	21.30	-3.18%	199,907
Mar 12, 2026	22.10	22.80	21.50	22.00	22.00	4.27%	320,030
Mar 11, 2026	19.60	21.10	19.20	21.10	21.10	9.90%	371,002
Mar 10, 2026	18.00	19.40	18.00	19.20	19.20	7.26%	259,613
Mar 9, 2026	17.50	18.30	16.90	17.90	17.90	5.29%	71,389
Mar 8, 2026	18.50	18.50	16.40	17.00	17.00	-3.41%	63,760
Mar 5, 2026	18.80	18.80	17.50	17.60	17.60	-4.35%	45,481
Mar 4, 2026	17.20	18.90	17.10	18.40	18.40	4.55%	67,245
Mar 3, 2026	18.30	18.40	17.50	17.60	17.60	-3.83%	48,515
Mar 2, 2026	17.30	18.80	17.30	18.30	18.30	7.02%	208,029
Mar 1, 2026	17.50	17.80	16.50	17.10	17.10	-6.04%	76,800
Feb 26, 2026	18.10	18.40	17.90	18.20	18.20	1.68%	60,696
Feb 25, 2026	17.90	18.00	17.70	17.90	17.90	0.56%	40,665
Feb 24, 2026	17.80	18.40	17.70	17.80	17.80	-1.66%	49,108
Feb 23, 2026	18.10	18.50	17.70	18.10	18.10	2.84%	40,265
Feb 22, 2026	18.00	18.10	17.40	17.60	17.60	-0.56%	27,020
Feb 19, 2026	18.50	18.50	17.60	17.70	17.70	-4.32%	82,653
Feb 18, 2026	19.50	19.50	18.30	18.50	18.50	-2.63%	38,539
Feb 17, 2026	18.50	19.40	18.20	19.00	19.00	4.40%	136,892