Highway Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	45.50	46.90	45.50	46.57	-	4.75%	125,447
Aug 17, 2026	45.73	45.73	43.12	44.46	44.46	0.14%	44,177
Aug 14, 2026	44.72	45.44	44.10	44.40	44.40	-1.38%	30,457
Aug 13, 2026	45.98	45.98	44.62	45.02	45.02	0.13%	25,957
Aug 12, 2026	45.00	46.00	44.50	44.96	44.96	-2.96%	97,591
Aug 11, 2026	46.60	46.60	44.11	46.33	46.33	2.70%	57,706
Aug 10, 2026	46.01	46.01	43.81	45.11	45.11	0.22%	87,978
Aug 7, 2026	45.05	46.29	44.92	45.01	45.01	-1.14%	64,272
Aug 6, 2026	45.98	46.49	45.13	45.53	45.53	0.18%	41,642
Aug 5, 2026	46.00	46.89	45.00	45.45	45.45	-0.61%	48,393
Aug 4, 2026	47.30	48.09	44.61	45.73	45.73	-2.70%	112,937
Aug 3, 2026	46.48	47.20	45.71	47.00	47.00	2.40%	68,684
Jul 31, 2026	45.92	46.59	45.46	45.90	45.90	-0.04%	40,506
Jul 30, 2026	46.95	47.80	45.50	45.92	45.92	-2.28%	40,272
Jul 29, 2026	47.32	48.21	46.00	46.99	46.99	-0.70%	45,388
Jul 28, 2026	46.50	48.10	46.21	47.32	47.32	2.05%	67,477
Jul 27, 2026	44.30	49.50	44.30	46.37	46.37	5.70%	192,373
Jul 24, 2026	43.98	44.00	43.50	43.87	43.87	-0.25%	21,025
Jul 23, 2026	44.60	44.60	43.60	43.98	43.98	-0.18%	22,220
Jul 22, 2026	43.90	44.30	43.05	44.06	44.06	0.75%	26,819
Jul 21, 2026	43.05	43.94	43.05	43.73	43.73	0.16%	32,229
Jul 20, 2026	44.79	44.79	43.00	43.66	43.66	-0.57%	27,568
Jul 17, 2026	43.99	44.00	43.30	43.91	43.91	-0.25%	33,674
Jul 16, 2026	45.02	45.20	43.88	44.02	44.02	-2.33%	41,089
Jul 15, 2026	44.97	45.80	44.80	45.07	45.07	-0.07%	28,544
Jul 14, 2026	45.12	45.50	45.00	45.10	45.10	-0.44%	24,579
Jul 13, 2026	45.64	45.80	45.05	45.30	45.30	-0.74%	35,264
Jul 10, 2026	45.21	45.97	45.08	45.64	45.64	0.95%	21,654
Jul 9, 2026	46.00	46.10	45.01	45.21	45.21	0.16%	29,478
Jul 8, 2026	45.90	46.05	45.01	45.14	45.14	-1.66%	28,910
Jul 7, 2026	46.12	46.44	45.51	45.90	45.90	-1.16%	29,557
Jul 6, 2026	46.58	47.00	46.10	46.44	46.44	-0.30%	22,335
Jul 3, 2026	46.80	47.15	46.12	46.58	46.58	-0.11%	24,717
Jul 2, 2026	46.95	46.95	45.86	46.63	46.63	0.69%	22,315
Jul 1, 2026	46.27	46.99	46.00	46.31	46.31	-0.19%	27,452
Jun 30, 2026	47.40	47.40	45.91	46.40	46.40	-0.83%	24,460
Jun 29, 2026	47.14	47.86	46.15	46.79	46.79	-0.74%	29,320
Jun 25, 2026	47.01	47.98	46.80	47.14	47.14	0.32%	30,405
Jun 24, 2026	47.83	47.94	46.60	46.99	46.99	-0.78%	29,858
Jun 23, 2026	47.12	47.98	47.12	47.36	47.36	-0.11%	39,534
Jun 22, 2026	48.00	48.00	47.06	47.41	47.41	0.23%	41,361
Jun 19, 2026	47.89	48.00	46.94	47.30	47.30	-1.25%	42,513
Jun 18, 2026	47.60	48.38	47.50	47.90	47.90	-0.31%	25,043
Jun 17, 2026	47.71	48.48	47.20	48.05	48.05	0.71%	38,452
Jun 16, 2026	48.49	48.87	47.05	47.71	47.71	-1.61%	47,321
Jun 15, 2026	47.51	49.90	47.30	48.49	48.49	1.32%	48,088
Jun 12, 2026	46.90	48.40	46.50	47.86	47.86	2.26%	35,142
Jun 11, 2026	47.90	47.90	46.55	46.80	46.80	-1.58%	21,985
Jun 10, 2026	47.60	48.20	47.05	47.55	47.55	0.15%	38,781
Jun 9, 2026	47.36	48.16	47.02	47.48	47.48	0.25%	37,919