Hi-Tech Lubricants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.29	38.29	36.86	37.25	37.25	-1.92%	200,491
Nov 5, 2026	39.45	39.52	37.70	37.98	37.98	-2.49%	303,957
Nov 4, 2026	36.87	39.74	36.41	38.95	38.95	7.81%	1,053,325
Nov 3, 2026	36.99	37.49	35.53	36.13	36.13	-0.25%	100,684
Nov 2, 2026	38.00	38.00	35.22	36.22	36.22	-4.68%	499,882
Oct 30, 2026	40.47	40.97	37.50	38.00	38.00	-6.08%	1,074,901
Oct 29, 2026	38.40	40.46	38.12	40.46	40.46	10.01%	2,804,042
Oct 28, 2026	33.45	36.78	32.94	36.78	36.78	9.99%	314,650
Oct 27, 2026	33.45	34.00	33.00	33.44	33.44	2.64%	38,269
Oct 26, 2026	32.74	33.99	32.45	32.58	32.58	-0.40%	40,214
Oct 23, 2026	34.11	34.40	32.55	32.71	32.71	-4.08%	81,395
Oct 22, 2026	35.13	35.15	34.00	34.10	34.10	-3.67%	89,880
Oct 21, 2026	35.50	35.70	35.11	35.40	35.40	0.25%	12,466
Oct 20, 2026	34.51	35.88	34.51	35.31	35.31	1.18%	16,772
Oct 19, 2026	35.25	36.25	35.25	36.05	34.90	-0.22%	88,797
Oct 16, 2026	36.11	36.75	35.44	36.13	34.98	0.39%	102,888
Oct 15, 2026	35.59	36.89	35.59	35.99	34.84	1.12%	96,412
Oct 14, 2026	35.88	35.99	35.12	35.59	34.45	-0.78%	125,342
Oct 13, 2026	35.90	36.22	35.80	35.87	34.72	0.53%	12,860
Oct 12, 2026	35.51	36.40	35.50	35.68	34.54	-2.14%	55,973
Oct 9, 2026	36.64	36.80	36.11	36.46	35.30	-0.11%	23,742
Oct 8, 2026	36.89	37.28	36.11	36.50	35.33	-0.33%	45,397
Oct 7, 2026	36.97	36.97	36.15	36.62	35.45	0.77%	54,569
Oct 6, 2026	36.06	36.85	36.00	36.34	35.18	0.80%	21,745
Oct 5, 2026	36.99	37.00	35.90	36.05	34.90	-2.93%	57,820
Oct 2, 2026	37.90	37.90	36.67	37.14	35.95	-1.77%	113,351
Oct 1, 2026	37.65	38.15	37.61	37.81	36.60	1.02%	75,111
Sep 30, 2026	38.00	38.00	37.40	37.43	36.23	0.11%	42,371
Sep 29, 2026	37.70	38.24	37.14	37.39	36.20	-1.32%	100,005
Sep 28, 2026	38.02	38.78	37.65	37.89	36.68	-0.97%	130,582
Sep 25, 2026	38.44	38.98	38.00	38.26	37.04	-0.44%	46,505
Sep 24, 2026	39.01	39.15	38.37	38.43	37.20	-1.49%	95,169
Sep 23, 2026	39.34	39.40	38.61	39.01	37.76	0.28%	288,160
Sep 22, 2026	39.99	39.99	38.50	38.90	37.66	-1.39%	216,488
Sep 21, 2026	41.00	41.11	39.21	39.45	38.19	-	1,310,110
Sep 18, 2026	38.76	39.70	37.50	39.45	38.19	4.01%	230,137
Sep 17, 2026	36.70	38.79	36.40	37.93	36.72	4.55%	127,458
Sep 16, 2026	36.70	37.25	36.13	36.28	35.12	-1.20%	19,646
Sep 15, 2026	36.24	37.28	36.24	36.72	35.55	0.52%	51,945
Sep 14, 2026	36.16	37.85	36.15	36.53	35.36	-3.59%	52,623
Sep 11, 2026	36.90	38.40	34.11	37.89	36.68	1.85%	128,405
Sep 10, 2026	37.60	38.00	37.10	37.20	36.01	-0.85%	41,707
Sep 9, 2026	38.00	38.30	37.47	37.52	36.32	-2.06%	159,209
Sep 8, 2026	38.65	39.06	37.30	38.31	37.09	-1.24%	232,761
Sep 7, 2026	40.10	40.10	37.30	38.79	37.55	-3.15%	211,242
Sep 4, 2026	39.73	40.20	39.73	40.05	38.77	0.35%	75,100
Sep 3, 2026	39.95	40.50	39.89	39.91	38.64	0.91%	80,130
Sep 2, 2026	40.22	40.22	39.50	39.55	38.29	-1.62%	71,969
Sep 1, 2026	40.70	40.70	40.08	40.20	38.92	-0.35%	44,481
Aug 31, 2026	40.02	40.79	39.80	40.34	39.05	0.10%	98,490