Hi-Tech Lubricants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	40.70	40.70	40.08	40.20	40.20	-0.35%	44,481
Aug 31, 2026	40.02	40.79	39.80	40.34	40.34	0.10%	98,490
Aug 28, 2026	40.00	40.89	40.00	40.30	40.30	-1.25%	134,318
Aug 27, 2026	41.41	41.41	40.80	40.81	40.81	-0.68%	141,138
Aug 25, 2026	41.10	41.40	40.81	41.09	41.09	-0.32%	83,943
Aug 24, 2026	41.50	41.82	41.00	41.22	41.22	0.22%	254,328
Aug 21, 2026	41.40	41.82	40.50	41.13	41.13	0.46%	191,044
Aug 20, 2026	42.00	42.50	40.63	40.94	40.94	-2.38%	508,069
Aug 19, 2026	41.89	43.35	41.85	41.94	41.94	0.12%	367,970
Aug 18, 2026	42.55	45.20	41.35	41.89	41.89	-2.51%	2,871,101
Aug 17, 2026	43.01	44.00	42.72	42.97	42.97	0.87%	497,887
Aug 13, 2026	42.78	44.45	42.25	42.60	42.60	2.33%	1,923,036
Aug 12, 2026	40.99	42.75	40.50	41.63	41.63	2.56%	624,947
Aug 11, 2026	40.65	41.00	40.50	40.59	40.59	-1.38%	78,298
Aug 10, 2026	41.67	41.67	41.01	41.16	41.16	-0.60%	105,163
Aug 7, 2026	41.30	41.54	40.76	41.41	41.41	0.53%	135,616
Aug 6, 2026	40.75	41.34	40.75	41.19	41.19	1.23%	189,322
Aug 5, 2026	40.65	41.30	40.51	40.69	40.69	0.27%	148,485
Aug 4, 2026	40.66	42.47	40.35	40.58	40.58	1.30%	657,905
Aug 3, 2026	40.50	40.79	39.53	40.06	40.06	0.45%	535,015
Jul 31, 2026	40.29	40.39	39.80	39.88	39.88	0.35%	137,422
Jul 30, 2026	40.85	40.85	39.51	39.74	39.74	-1.92%	129,760
Jul 29, 2026	40.50	41.00	40.50	40.52	40.52	-1.41%	65,195
Jul 28, 2026	42.00	42.49	41.01	41.10	41.10	-1.86%	349,137
Jul 27, 2026	40.05	43.15	40.00	41.88	41.88	6.76%	957,515
Jul 24, 2026	39.52	40.00	38.53	39.23	39.23	-1.41%	124,184
Jul 23, 2026	40.13	40.40	39.55	39.79	39.79	-0.85%	96,359
Jul 22, 2026	40.98	40.98	40.00	40.13	40.13	-1.74%	59,072
Jul 21, 2026	41.05	41.70	40.65	40.84	40.84	-0.44%	108,275
Jul 20, 2026	39.54	41.15	39.51	41.02	41.02	2.52%	222,630
Jul 17, 2026	40.99	40.99	39.67	40.01	40.01	-2.25%	205,155
Jul 16, 2026	40.62	41.79	40.62	40.93	40.93	0.79%	441,259
Jul 15, 2026	39.95	41.40	39.95	40.61	40.61	2.34%	530,684
Jul 14, 2026	42.10	42.50	39.45	39.68	39.68	-8.87%	1,428,653
Jul 13, 2026	46.00	46.00	43.07	43.54	43.54	-5.18%	664,613
Jul 10, 2026	48.01	48.21	45.62	45.92	45.92	-3.43%	1,180,491
Jul 9, 2026	44.61	48.39	44.50	47.55	47.55	5.18%	5,916,637
Jul 8, 2026	45.12	47.80	44.10	45.21	45.21	-0.81%	1,993,527
Jul 7, 2026	46.94	46.98	45.40	45.58	45.58	-1.94%	396,909
Jul 6, 2026	44.94	46.90	44.31	46.48	46.48	4.94%	1,039,059
Jul 3, 2026	44.50	44.84	44.00	44.29	44.29	0.23%	234,414
Jul 2, 2026	44.74	45.48	44.05	44.19	44.19	-1.25%	99,833
Jul 1, 2026	44.20	45.48	44.20	44.75	44.75	1.52%	157,847
Jun 30, 2026	43.75	44.70	43.75	44.08	44.08	1.50%	273,132
Jun 29, 2026	44.90	44.90	43.22	43.43	43.43	-1.34%	104,875
Jun 24, 2026	44.48	44.48	43.34	44.02	44.02	0.05%	199,846
Jun 23, 2026	44.48	44.75	43.85	44.00	44.00	-1.12%	61,972
Jun 22, 2026	45.10	45.34	44.41	44.50	44.50	0.34%	75,252
Jun 19, 2026	45.40	45.90	43.55	44.35	44.35	-2.44%	269,442
Jun 18, 2026	44.84	45.98	44.50	45.46	45.46	1.86%	550,854