Highway Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.90	47.80	44.15	46.88	46.88	1.27%	134,257
Apr 1, 2026	43.49	46.70	42.00	46.29	46.29	12.82%	252,260
Mar 30, 2026	43.59	44.20	40.60	41.03	41.03	-6.28%	395,179
Mar 27, 2026	47.00	47.01	43.28	43.78	43.78	-5.69%	327,846
Mar 25, 2026	47.89	48.50	46.00	46.42	46.42	-1.67%	199,560
Mar 24, 2026	46.50	47.50	46.25	47.21	47.21	2.63%	292,371
Mar 23, 2026	48.83	48.83	45.75	46.00	46.00	-4.58%	189,724
Mar 20, 2026	48.19	49.25	48.00	48.21	48.21	0.06%	127,944
Mar 19, 2026	49.55	50.22	47.70	48.18	48.18	-4.88%	153,305
Mar 18, 2026	49.00	50.83	48.91	50.65	50.65	4.03%	135,930
Mar 17, 2026	50.36	50.39	48.40	48.69	48.69	-0.92%	125,470
Mar 16, 2026	49.32	49.91	48.80	49.14	49.14	-1.86%	124,810
Mar 13, 2026	50.95	51.89	49.93	50.07	50.07	-1.71%	109,503
Mar 12, 2026	50.90	51.69	49.66	50.94	50.94	0.30%	98,018
Mar 11, 2026	51.91	52.47	50.20	50.79	50.79	-0.68%	148,519
Mar 10, 2026	50.09	52.50	49.68	51.14	51.14	4.22%	123,388
Mar 9, 2026	50.59	50.59	47.47	49.07	49.07	-3.02%	130,557
Mar 6, 2026	52.96	52.96	50.00	50.60	50.60	-3.08%	196,411
Mar 5, 2026	51.67	53.37	51.67	52.21	52.21	1.01%	105,363
Mar 4, 2026	51.61	53.57	50.66	51.69	51.69	-1.84%	168,181
Mar 2, 2026	50.71	54.00	50.71	52.66	52.66	-4.64%	257,281
Feb 27, 2026	56.00	56.00	55.00	55.22	55.22	-0.61%	61,317
Feb 26, 2026	56.00	57.00	55.06	55.56	55.56	0.02%	83,313
Feb 25, 2026	56.80	56.81	55.11	55.55	55.55	-2.71%	90,714
Feb 24, 2026	57.00	57.60	54.95	57.10	57.10	0.42%	172,886
Feb 23, 2026	58.00	58.00	56.00	56.86	56.86	3.04%	271,542
Feb 20, 2026	55.56	55.99	54.52	55.18	55.18	-0.72%	66,830
Feb 19, 2026	56.41	57.14	55.00	55.58	55.58	-1.47%	106,530
Feb 18, 2026	57.51	58.09	55.70	56.41	56.41	-2.84%	354,495
Feb 17, 2026	55.42	60.47	55.37	58.06	58.06	7.18%	1,510,449
Feb 16, 2026	54.80	54.80	53.54	54.17	54.17	-2.26%	96,558
Feb 13, 2026	56.49	56.50	55.06	55.42	55.42	-2.55%	145,106
Feb 12, 2026	56.87	57.50	55.52	56.87	56.87	-	195,597
Feb 11, 2026	56.48	57.67	54.57	56.87	56.87	1.72%	255,214
Feb 10, 2026	54.30	56.35	54.05	55.91	55.91	3.65%	242,836
Feb 9, 2026	53.00	54.25	53.00	53.94	53.94	1.26%	158,506
Feb 6, 2026	52.20	53.95	51.58	53.27	53.27	1.02%	112,342
Feb 5, 2026	55.80	55.80	52.08	52.73	52.73	-2.55%	139,274
Feb 4, 2026	52.93	54.39	52.20	54.11	54.11	3.66%	200,168
Feb 3, 2026	53.89	53.89	51.61	52.20	52.20	1.18%	188,508
Feb 2, 2026	52.98	54.00	50.83	51.59	51.59	-1.05%	214,298
Feb 1, 2026	52.00	53.75	51.23	52.14	52.14	2.28%	232,299
Jan 30, 2026	50.10	51.68	49.49	50.98	50.98	0.28%	213,270
Jan 29, 2026	51.54	51.63	50.05	50.84	50.84	-0.92%	138,324
Jan 28, 2026	51.88	52.37	50.50	51.31	51.31	-0.81%	159,114
Jan 27, 2026	52.70	54.28	49.50	51.73	51.73	1.93%	486,744
Jan 23, 2026	52.50	52.50	50.11	50.75	50.75	-2.23%	135,413
Jan 22, 2026	51.60	52.68	50.89	51.91	51.91	1.07%	144,692
Jan 21, 2026	53.44	54.06	50.96	51.36	51.36	-3.89%	420,559
Jan 20, 2026	56.40	56.70	53.04	53.44	53.44	-1.96%	272,619