Hi-Tech Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	68.65	68.66	65.90	66.09	66.09	-3.60%	719,716
Oct 21, 2026	71.48	71.48	68.00	68.56	68.56	-3.57%	672,461
Oct 19, 2026	70.79	72.11	70.50	71.10	71.10	0.57%	523,102
Oct 16, 2026	70.50	71.23	70.17	70.70	70.70	0.17%	519,140
Oct 15, 2026	70.80	72.30	70.10	70.58	70.58	-0.51%	1,107,722
Oct 14, 2026	71.56	73.00	69.92	70.94	70.94	-0.95%	1,301,222
Oct 13, 2026	70.23	73.00	70.22	71.62	71.62	2.01%	813,037
Oct 12, 2026	70.94	72.14	69.51	70.21	70.21	-1.03%	456,822
Oct 9, 2026	71.23	71.74	70.19	70.94	70.94	0.20%	429,718
Oct 8, 2026	73.90	74.20	70.20	70.80	70.80	-4.19%	540,818
Oct 7, 2026	74.68	74.77	73.26	73.90	73.90	-1.04%	418,797
Oct 6, 2026	72.85	76.24	72.20	74.68	74.68	6.61%	6,307,495
Oct 5, 2026	71.62	72.38	69.85	70.05	70.05	-1.92%	397,840
Oct 1, 2026	72.50	72.53	69.86	71.42	71.42	-1.64%	517,898
Sep 30, 2026	73.00	74.35	72.30	72.61	72.61	-0.79%	332,376
Sep 29, 2026	73.25	73.95	70.74	73.19	73.19	-0.20%	540,643
Sep 28, 2026	73.65	74.20	73.10	73.34	73.34	-0.35%	413,027
Sep 25, 2026	74.65	74.80	73.15	73.60	73.60	-1.66%	479,980
Sep 24, 2026	75.01	75.79	74.40	74.84	74.84	-1.34%	384,829
Sep 23, 2026	74.57	76.49	74.57	75.86	75.86	1.66%	331,801
Sep 22, 2026	74.96	75.85	74.00	74.62	74.62	-0.45%	499,235
Sep 21, 2026	76.14	76.27	74.35	74.96	74.96	-1.55%	474,659
Sep 18, 2026	74.20	76.70	73.66	76.14	76.14	3.25%	751,081
Sep 17, 2026	73.36	74.20	73.01	73.74	73.74	0.52%	205,046
Sep 16, 2026	74.00	74.28	71.76	73.36	73.36	-0.34%	444,665
Sep 15, 2026	76.77	77.00	73.23	73.61	73.61	-3.64%	553,825
Sep 11, 2026	76.89	76.89	75.46	76.39	76.39	-1.30%	643,983
Sep 10, 2026	76.60	79.70	76.31	77.40	77.40	0.79%	1,896,207
Sep 9, 2026	75.00	77.14	74.58	76.79	76.79	1.84%	1,108,418
Sep 8, 2026	75.86	75.90	74.50	75.40	75.40	-0.74%	377,605
Sep 7, 2026	75.99	77.60	75.51	75.96	75.96	0.25%	514,424
Sep 4, 2026	75.45	76.34	74.25	75.77	75.77	0.83%	1,169,763
Sep 3, 2026	77.14	77.20	74.80	75.15	75.15	-1.82%	3,272,267
Sep 2, 2026	79.62	80.00	76.00	76.54	76.54	-3.93%	1,100,863
Sep 1, 2026	78.95	80.90	78.80	79.67	79.67	0.91%	484,384
Aug 31, 2026	82.13	82.22	78.46	78.95	78.95	-3.78%	781,287
Aug 28, 2026	78.12	82.73	78.12	82.05	82.05	5.29%	1,162,242
Aug 27, 2026	81.80	82.39	77.70	77.93	77.93	-4.87%	1,117,888
Aug 26, 2026	82.25	82.97	81.40	81.92	81.92	0.94%	508,595
Aug 25, 2026	80.72	81.79	80.72	81.16	81.16	0.55%	261,637
Aug 24, 2026	81.87	82.23	80.50	80.72	80.72	-0.80%	441,992
Aug 21, 2026	77.59	81.75	77.59	81.37	81.37	4.47%	1,610,069
Aug 20, 2026	77.45	78.25	76.88	77.89	77.89	1.08%	411,642
Aug 19, 2026	77.50	78.25	76.72	77.06	77.06	-1.18%	322,670
Aug 18, 2026	78.48	78.98	77.50	77.98	77.98	-0.57%	359,333
Aug 17, 2026	78.10	78.89	77.51	78.43	78.43	0.27%	344,089
Aug 14, 2026	79.13	79.74	77.81	78.22	78.22	-1.19%	284,325
Aug 13, 2026	78.05	80.78	78.05	79.16	79.16	1.81%	792,653
Aug 12, 2026	84.15	84.76	77.28	77.75	77.75	-7.64%	3,099,037
Aug 11, 2026	83.85	84.74	83.55	84.18	84.18	0.30%	352,019