Highway Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.30	48.50	47.24	48.04	48.04	0.06%	18,897
Jun 2, 2026	47.40	48.37	47.40	48.01	48.01	-0.74%	33,746
Jun 1, 2026	49.85	49.85	47.50	48.37	48.37	-0.53%	37,053
May 29, 2026	51.00	51.00	48.50	48.63	48.63	-2.47%	46,673
May 27, 2026	49.60	50.99	48.50	49.86	49.86	0.04%	45,706
May 26, 2026	48.84	50.00	48.60	49.84	49.84	2.55%	41,945
May 25, 2026	49.20	49.45	48.25	48.60	48.60	0.73%	41,359
May 22, 2026	48.11	48.70	47.70	48.25	48.25	0.15%	26,496
May 21, 2026	48.00	48.39	47.10	48.18	48.18	1.43%	26,058
May 20, 2026	47.99	47.99	46.50	47.50	47.50	-0.65%	29,673
May 19, 2026	48.25	48.40	46.80	47.81	47.81	0.86%	34,917
May 18, 2026	49.70	50.59	47.35	47.40	47.40	-4.90%	120,260
May 15, 2026	50.46	50.79	49.50	49.84	49.84	-1.23%	33,943
May 14, 2026	50.50	51.00	50.21	50.46	50.46	-0.08%	25,149
May 13, 2026	50.00	51.00	49.50	50.50	50.50	0.58%	30,178
May 12, 2026	52.90	52.90	50.00	50.21	50.21	-4.14%	69,616
May 11, 2026	53.00	53.34	51.50	52.38	52.38	-1.80%	57,463
May 8, 2026	52.70	53.99	50.75	53.34	53.34	1.18%	64,159
May 7, 2026	52.45	53.48	51.45	52.72	52.72	0.51%	42,520
May 6, 2026	51.37	53.45	51.37	52.45	52.45	0.29%	63,083
May 5, 2026	51.37	53.50	51.00	52.30	52.30	1.81%	51,645
May 4, 2026	51.87	52.50	50.60	51.37	51.37	-0.96%	30,804
Apr 30, 2026	52.12	52.60	50.60	51.87	51.87	-0.48%	50,848
Apr 29, 2026	51.49	52.77	51.00	52.12	52.12	1.22%	40,406
Apr 28, 2026	52.94	52.94	50.82	51.49	51.49	-0.04%	49,576
Apr 27, 2026	52.99	53.05	51.24	51.51	51.51	-0.75%	53,549
Apr 24, 2026	53.30	53.30	51.71	51.90	51.90	-2.63%	77,510
Apr 23, 2026	55.99	55.99	53.00	53.30	53.30	-4.39%	83,367
Apr 22, 2026	56.00	57.40	54.00	55.75	55.75	-0.89%	52,345
Apr 21, 2026	57.89	57.89	55.42	56.25	56.25	-0.12%	68,024
Apr 20, 2026	57.21	57.21	54.53	56.32	56.32	-1.56%	160,622
Apr 17, 2026	55.00	58.50	54.63	57.21	57.21	4.25%	416,952
Apr 16, 2026	55.80	56.50	53.56	54.88	54.88	0.70%	257,002
Apr 15, 2026	52.70	54.88	52.15	54.50	54.50	6.59%	359,848
Apr 13, 2026	49.00	51.65	48.06	51.13	51.13	1.49%	205,500
Apr 10, 2026	50.20	51.51	50.15	50.38	50.38	0.36%	179,167
Apr 9, 2026	50.40	51.50	49.49	50.20	50.20	0.18%	157,951
Apr 8, 2026	50.00	50.52	48.24	50.11	50.11	4.64%	205,483
Apr 7, 2026	47.90	48.60	46.77	47.89	47.89	0.86%	183,313
Apr 6, 2026	47.96	47.96	45.70	47.48	47.48	1.28%	79,056
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