Hi-Tech Lubricants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.79	42.79	40.52	41.88	41.88	-0.43%	42,322
Jun 1, 2026	42.24	42.51	41.80	42.06	42.06	-0.36%	189,745
May 29, 2026	42.00	42.75	40.11	42.21	42.21	0.48%	111,820
May 25, 2026	42.16	42.49	41.52	42.01	42.01	1.60%	138,987
May 22, 2026	42.60	43.00	41.00	41.35	41.35	-3.70%	411,337
May 21, 2026	43.60	44.25	42.52	42.94	42.94	-0.26%	412,800
May 20, 2026	40.31	45.18	40.03	43.05	43.05	4.62%	941,946
May 19, 2026	40.48	41.70	40.48	41.15	41.15	2.59%	30,368
May 18, 2026	41.75	41.75	40.05	40.11	40.11	-3.93%	81,429
May 15, 2026	42.42	43.00	41.50	41.75	41.75	-0.81%	185,892
May 14, 2026	43.20	43.70	42.00	42.09	42.09	-2.07%	148,901
May 13, 2026	44.00	44.00	42.52	42.98	42.98	0.07%	50,880
May 12, 2026	44.30	44.69	42.76	42.95	42.95	-2.67%	176,328
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