Hi-Tech Lubricants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	42.90	44.69	42.62	44.13	44.13	0.66%	365,340
May 8, 2026	44.30	44.85	42.56	43.84	43.84	-0.70%	160,929
May 7, 2026	45.26	45.50	44.00	44.15	44.15	-1.67%	281,361
May 6, 2026	44.91	45.98	44.00	44.90	44.90	3.94%	528,190
May 5, 2026	42.40	43.43	41.50	43.20	43.20	0.93%	160,219
May 4, 2026	43.00	44.40	42.40	42.80	42.80	1.13%	280,653
Apr 30, 2026	44.99	44.99	41.50	42.32	42.32	-7.58%	887,803
Apr 29, 2026	48.32	50.20	45.36	45.79	45.79	-9.15%	647,749
Apr 28, 2026	55.28	55.28	49.65	50.40	50.40	0.30%	2,543,145
Apr 27, 2026	51.00	51.74	49.50	50.25	50.25	-1.72%	166,273
Apr 24, 2026	47.52	52.59	47.20	51.13	51.13	6.94%	386,501
Apr 23, 2026	49.20	50.00	47.01	47.81	47.81	-3.53%	225,639
Apr 22, 2026	53.05	54.40	49.20	49.56	49.56	-6.38%	1,616,124
Apr 21, 2026	49.55	53.52	46.50	52.94	52.94	8.82%	2,818,883
Apr 20, 2026	44.89	48.65	44.23	48.65	48.65	9.99%	1,222,793
Apr 17, 2026	40.75	44.23	40.75	44.23	44.23	10.00%	638,256
Apr 16, 2026	40.50	40.50	39.52	40.21	40.21	2.42%	185,610
Apr 15, 2026	38.49	40.45	38.10	39.26	39.26	3.78%	229,671
Apr 14, 2026	37.75	38.49	37.00	37.83	37.83	1.67%	61,397
Apr 13, 2026	38.01	38.01	36.75	37.21	37.21	-4.25%	68,875
Apr 10, 2026	37.00	39.25	37.00	38.86	38.86	5.03%	170,054
Apr 9, 2026	39.47	39.47	36.56	37.00	37.00	-3.87%	182,605
Apr 8, 2026	37.49	38.49	36.10	38.49	38.49	10.00%	219,124
Apr 7, 2026	35.74	35.74	34.25	34.99	34.99	-1.33%	23,710
Apr 6, 2026	35.90	35.90	34.55	35.46	35.46	0.91%	62,890
Apr 3, 2026	33.50	36.48	33.50	35.14	35.14	3.23%	133,172
Apr 2, 2026	34.50	34.50	33.11	34.04	34.04	-1.62%	61,964
Apr 1, 2026	32.10	34.65	32.10	34.60	34.60	9.84%	363,780
Mar 31, 2026	31.26	32.51	31.01	31.50	31.50	0.64%	104,571
Mar 30, 2026	35.00	35.00	31.24	31.30	31.30	-9.82%	320,509
Mar 27, 2026	35.50	35.73	34.51	34.71	34.71	-0.94%	12,154
Mar 26, 2026	36.33	36.33	35.00	35.04	35.04	-3.68%	114,667
Mar 25, 2026	35.80	36.79	35.43	36.38	36.38	3.32%	83,705
Mar 24, 2026	36.99	37.50	35.00	35.21	35.21	-0.76%	100,985
Mar 19, 2026	36.98	36.99	34.11	35.48	35.48	-1.44%	15,619
Mar 18, 2026	35.99	36.40	35.50	36.00	36.00	2.45%	102,430
Mar 17, 2026	35.97	36.50	34.50	35.14	35.14	-1.35%	58,931
Mar 16, 2026	37.00	37.00	35.12	35.62	35.62	-3.65%	35,559
Mar 13, 2026	37.79	37.89	36.13	36.97	36.97	0.43%	11,696
Mar 12, 2026	35.12	37.50	35.12	36.81	36.81	0.96%	27,975
Mar 11, 2026	36.50	38.00	36.42	36.46	36.46	-0.03%	124,871
Mar 10, 2026	36.00	36.99	36.00	36.47	36.47	7.08%	163,570
Mar 9, 2026	34.57	34.97	34.06	34.06	34.06	-9.99%	400,437
Mar 6, 2026	41.00	41.00	37.10	37.84	37.84	-5.75%	128,846
Mar 5, 2026	37.99	40.48	37.40	40.15	40.15	7.96%	180,846
Mar 4, 2026	38.00	39.48	36.80	37.19	37.19	-2.39%	111,707
Mar 3, 2026	40.20	41.15	37.62	38.10	38.10	-7.50%	133,808
Mar 2, 2026	41.20	44.98	41.19	41.19	41.19	-10.01%	122,342
Feb 27, 2026	46.45	49.00	43.66	45.77	45.77	-5.65%	264,299
Feb 26, 2026	49.39	49.39	43.51	48.51	48.51	0.73%	372,504