Hi-Tech Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	89.26	89.78	85.70	87.05	87.05	-3.05%	1,422,569
Jan 8, 2026	91.02	91.34	89.20	89.79	89.79	-1.50%	730,493
Jan 7, 2026	91.95	92.40	90.80	91.16	91.16	-0.81%	600,381
Jan 6, 2026	93.60	93.61	91.33	91.90	91.90	-1.71%	535,146
Jan 5, 2026	95.00	96.30	93.10	93.50	93.50	-1.46%	1,339,919
Jan 2, 2026	93.97	95.27	92.91	94.89	94.89	1.68%	736,086
Jan 1, 2026	92.65	94.89	91.45	93.32	93.32	1.36%	1,768,122
Dec 31, 2025	90.45	92.99	90.03	92.07	92.07	2.18%	833,188
Dec 30, 2025	90.01	91.13	89.20	90.11	90.11	0.03%	869,172
Dec 29, 2025	91.37	92.44	89.90	90.08	90.08	-1.41%	712,344
Dec 26, 2025	91.45	93.24	90.00	91.37	91.37	1.70%	1,211,334
Dec 24, 2025	93.00	93.00	89.36	89.84	89.84	-2.92%	1,735,223
Dec 23, 2025	92.05	94.00	91.41	92.54	92.54	0.71%	1,340,736
Dec 22, 2025	90.50	93.05	90.49	91.89	91.89	0.87%	926,434
Dec 19, 2025	91.09	91.72	90.45	91.10	91.10	0.01%	545,203
Dec 18, 2025	92.00	92.45	90.25	91.09	91.09	-0.96%	855,762
Dec 17, 2025	94.00	94.00	91.75	91.97	91.97	-2.16%	444,456
Dec 16, 2025	94.30	94.30	92.06	94.00	94.00	0.19%	935,338
Dec 15, 2025	92.00	94.51	91.02	93.82	93.82	2.50%	1,404,644
Dec 12, 2025	91.93	92.98	91.00	91.53	91.53	0.26%	1,712,075
Dec 11, 2025	92.89	93.30	91.00	91.29	91.29	-1.24%	715,834
Dec 10, 2025	94.21	96.42	91.09	92.44	92.44	-1.88%	1,002,078
Dec 9, 2025	94.35	95.38	92.00	94.21	94.21	-0.67%	733,845
Dec 8, 2025	97.31	97.45	92.90	94.85	94.85	-3.11%	911,271
Dec 5, 2025	97.45	98.37	95.10	97.89	97.89	0.07%	1,023,291
Dec 4, 2025	97.00	98.64	96.26	97.82	97.82	1.00%	539,001
Dec 3, 2025	99.00	99.57	96.40	96.85	96.85	-2.31%	544,737
Dec 2, 2025	99.70	100.08	99.00	99.14	99.14	-0.53%	315,831
Dec 1, 2025	101.80	102.66	98.30	99.67	99.67	-1.23%	545,848
Nov 28, 2025	99.93	101.99	99.93	100.91	100.91	0.98%	433,849
Nov 27, 2025	104.00	104.50	94.98	99.93	99.93	-3.07%	671,135
Nov 26, 2025	100.71	103.45	99.90	103.09	103.09	2.60%	721,910
Nov 25, 2025	99.04	101.40	99.04	100.48	100.48	1.55%	606,077
Nov 24, 2025	102.65	102.70	98.30	98.95	98.95	-2.98%	776,997
Nov 21, 2025	105.45	105.75	101.00	101.99	101.99	-3.20%	960,660
Nov 20, 2025	106.25	107.20	105.00	105.36	105.36	-1.48%	740,305
Nov 19, 2025	108.98	108.98	105.84	106.94	106.94	-1.93%	736,183
Nov 18, 2025	110.89	110.89	107.55	109.05	109.05	-1.66%	551,198
Nov 17, 2025	106.50	111.30	105.68	110.89	110.89	4.11%	1,143,176
Nov 14, 2025	106.33	109.60	105.64	106.51	106.51	0.17%	765,735
Nov 13, 2025	104.00	111.40	104.00	106.33	106.33	0.63%	1,557,353
Nov 12, 2025	106.57	108.00	104.72	105.66	105.66	-0.85%	1,530,385
Nov 11, 2025	105.65	107.80	102.76	106.57	106.57	0.89%	926,825
Nov 10, 2025	105.99	107.50	105.35	105.63	105.63	-0.55%	515,652
Nov 7, 2025	104.00	108.08	101.87	106.21	106.21	1.18%	1,204,209
Nov 6, 2025	111.06	111.53	103.56	104.97	104.97	-5.91%	2,167,706
Nov 4, 2025	113.90	114.64	110.05	111.56	111.56	-1.80%	1,430,765
Nov 3, 2025	114.62	115.58	112.99	113.60	113.60	-0.89%	370,933
Oct 31, 2025	114.44	115.80	113.81	114.62	114.62	0.16%	575,762
Oct 30, 2025	115.85	115.85	113.28	114.44	114.44	-0.57%	698,606