Hi-Tech Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	85.25	87.20	85.00	87.10	-	3.28%	368,929
Jul 9, 2026	85.20	86.18	83.55	84.33	84.33	-0.47%	1,560,780
Jul 8, 2026	88.60	89.44	84.10	84.73	84.73	-5.44%	952,865
Jul 7, 2026	89.97	90.71	88.49	89.60	89.60	-0.31%	600,695
Jul 6, 2026	90.00	91.80	87.61	89.88	89.88	0.49%	855,946
Jul 3, 2026	86.46	90.60	86.11	89.44	89.44	4.01%	3,068,644
Jul 2, 2026	86.47	87.99	85.70	85.99	85.99	-0.19%	688,004
Jul 1, 2026	87.99	88.87	85.76	86.15	86.15	-2.09%	754,829
Jun 30, 2026	91.65	91.65	87.70	87.99	87.99	-2.72%	1,154,071
Jun 29, 2026	89.85	90.66	88.80	90.45	90.45	0.67%	389,323
Jun 25, 2026	94.96	94.96	89.31	89.85	89.85	-4.46%	774,290
Jun 24, 2026	95.11	96.00	93.28	94.04	94.04	-1.51%	792,168
Jun 23, 2026	94.51	97.17	93.98	95.48	95.48	0.95%	2,082,881
Jun 22, 2026	92.79	95.50	92.21	94.58	94.58	2.14%	1,428,955
Jun 19, 2026	90.67	94.10	90.40	92.60	92.60	1.58%	669,916
Jun 18, 2026	92.35	94.12	90.69	91.16	91.16	-0.79%	831,947
Jun 17, 2026	90.42	92.20	90.22	91.89	91.89	1.63%	638,781
Jun 16, 2026	89.99	91.83	89.80	90.42	90.42	0.83%	651,110
Jun 15, 2026	90.35	92.63	87.50	89.68	89.68	0.03%	1,354,715
Jun 12, 2026	86.13	89.99	86.13	89.65	89.65	5.10%	918,872
Jun 11, 2026	85.65	86.85	84.81	85.30	85.30	-1.84%	413,003
Jun 10, 2026	86.70	89.04	85.71	86.90	86.90	0.72%	557,255
Jun 9, 2026	85.49	86.80	85.43	86.28	86.28	1.41%	310,149
Jun 8, 2026	86.60	87.20	84.73	85.08	85.08	-2.45%	612,177
Jun 5, 2026	89.97	90.18	86.62	87.22	87.22	-2.78%	653,143
Jun 4, 2026	87.19	90.50	86.22	89.71	89.71	2.28%	1,177,217
Jun 3, 2026	86.55	88.20	85.13	87.71	87.71	1.60%	944,728
Jun 2, 2026	83.19	87.25	82.30	86.33	86.33	3.15%	631,182
Jun 1, 2026	87.09	88.20	83.50	83.69	83.69	-3.47%	778,097
May 29, 2026	88.77	90.00	86.30	86.70	86.70	-8.89%	2,882,059
May 27, 2026	95.68	96.80	94.02	95.16	95.16	-0.29%	1,111,554
May 26, 2026	93.00	95.80	92.42	95.44	95.44	3.69%	1,779,436
May 25, 2026	86.55	92.75	86.55	92.04	92.04	8.04%	2,228,737
May 22, 2026	85.77	86.03	84.63	85.19	85.19	-0.44%	234,640
May 21, 2026	86.19	87.18	85.05	85.57	85.57	-0.01%	360,745
May 20, 2026	85.00	87.80	84.06	85.58	85.58	0.01%	576,464
May 19, 2026	84.43	87.25	84.01	85.57	85.57	1.30%	328,138
May 18, 2026	84.20	85.05	81.11	84.47	84.47	-0.18%	454,881
May 15, 2026	86.40	86.90	84.25	84.62	84.62	-1.55%	461,673
May 14, 2026	87.01	87.78	84.45	85.95	85.95	-0.66%	559,265
May 13, 2026	85.19	87.54	85.19	86.52	86.52	2.29%	641,568
May 12, 2026	88.39	88.96	83.83	84.58	84.58	-4.44%	792,692
May 11, 2026	90.00	90.01	88.05	88.51	88.51	-2.30%	528,347
May 8, 2026	91.83	92.54	90.10	90.59	90.59	-1.35%	771,135
May 7, 2026	92.30	93.94	91.21	91.83	91.83	0.08%	756,067
May 6, 2026	91.19	92.40	90.50	91.76	91.76	0.99%	642,965
May 5, 2026	92.59	93.00	90.20	90.86	90.86	-1.87%	453,044
May 4, 2026	92.89	95.09	92.01	92.59	92.59	0.46%	884,225
Apr 30, 2026	90.90	92.70	89.00	92.17	92.17	1.05%	859,221
Apr 29, 2026	92.76	93.80	90.53	91.21	91.21	-1.66%	1,078,562