Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.25	36.60	36.15	36.55	36.55	0.14%	2,103,202
Mar 12, 2026	36.55	37.00	36.40	36.50	36.50	-1.35%	2,363,329
Mar 11, 2026	36.30	37.15	36.30	37.00	37.00	2.78%	3,042,492
Mar 10, 2026	36.25	36.35	35.80	36.00	36.00	0.98%	1,925,922
Mar 9, 2026	35.45	35.70	34.90	35.65	35.65	-1.79%	6,585,159
Mar 6, 2026	36.60	36.65	36.25	36.30	36.30	-1.09%	5,340,118
Mar 5, 2026	37.00	37.10	36.55	36.70	36.70	-0.41%	3,969,138
Mar 4, 2026	37.05	37.05	36.65	36.85	36.85	-0.94%	6,973,176
Mar 3, 2026	37.35	37.50	37.05	37.20	37.20	-0.93%	4,078,067
Mar 2, 2026	37.60	37.80	37.30	37.55	37.55	-0.79%	5,547,933
Feb 26, 2026	37.60	37.85	37.45	37.85	37.85	0.66%	4,866,749
Feb 25, 2026	37.80	37.90	37.45	37.60	37.60	-0.53%	5,014,099
Feb 24, 2026	38.35	38.50	37.75	37.80	37.80	-1.56%	5,882,748
Feb 23, 2026	39.25	39.35	38.35	38.40	38.40	-1.16%	4,474,772
Feb 11, 2026	38.40	39.00	38.30	38.85	38.85	1.44%	6,595,488
Feb 10, 2026	38.00	38.30	37.75	38.30	38.30	1.06%	3,741,927
Feb 9, 2026	38.05	38.10	37.65	37.90	37.90	0.40%	2,304,830
Feb 6, 2026	38.00	38.10	37.55	37.75	37.75	-0.92%	2,031,144
Feb 5, 2026	37.90	38.20	37.60	38.10	38.10	0.40%	2,644,851
Feb 4, 2026	37.45	38.10	37.45	37.95	37.95	1.34%	2,110,398
Feb 3, 2026	37.35	37.60	37.35	37.45	37.45	0.54%	1,706,953
Feb 2, 2026	37.15	37.40	36.95	37.25	37.25	0.13%	3,142,968
Jan 30, 2026	37.70	37.75	37.20	37.20	37.20	-1.20%	5,424,023
Jan 29, 2026	37.50	37.75	37.20	37.65	37.65	0.40%	3,086,286
Jan 28, 2026	37.70	37.75	37.35	37.50	37.50	-0.53%	5,144,873
Jan 27, 2026	38.00	38.25	37.65	37.70	37.70	-0.66%	4,587,355
Jan 26, 2026	38.10	38.20	37.75	37.95	37.95	-0.26%	3,912,349
Jan 23, 2026	38.40	38.60	38.00	38.05	38.05	-0.65%	3,273,041
Jan 22, 2026	38.00	38.30	37.95	38.30	38.30	1.19%	3,589,258
Jan 21, 2026	38.05	38.20	37.85	37.85	37.85	-0.53%	5,374,275
Jan 20, 2026	38.35	38.60	38.05	38.05	38.05	-0.91%	4,797,670
Jan 19, 2026	38.50	38.85	38.20	38.40	38.40	-0.78%	6,064,831
Jan 16, 2026	39.50	39.60	38.65	38.70	38.70	-1.90%	8,380,872
Jan 15, 2026	39.90	40.00	39.45	39.45	39.45	-0.50%	3,462,263
Jan 14, 2026	39.60	40.05	39.50	39.65	39.65	0.63%	3,993,934
Jan 13, 2026	39.80	39.95	39.20	39.40	39.40	-0.76%	4,114,004
Jan 12, 2026	40.25	40.35	39.65	39.70	39.70	-0.50%	5,160,014
Jan 9, 2026	39.50	40.20	39.50	39.90	39.90	1.40%	4,476,173
Jan 8, 2026	38.95	39.45	38.95	39.35	39.35	1.03%	3,655,998
Jan 7, 2026	38.95	39.25	38.70	38.95	38.95	-	2,958,739
Jan 6, 2026	38.85	39.30	38.85	38.95	38.95	-	2,807,700
Jan 5, 2026	39.20	39.30	38.90	38.95	38.95	-0.76%	4,327,732
Jan 2, 2026	40.20	40.20	39.15	39.25	39.25	-2.36%	4,620,511
Dec 31, 2025	40.20	40.25	39.85	40.20	40.20	-	2,915,950
Dec 30, 2025	40.00	40.25	39.80	40.20	40.20	-	2,872,882
Dec 29, 2025	40.05	40.20	39.85	40.20	40.20	0.37%	4,171,782
Dec 26, 2025	40.20	40.20	39.70	40.05	40.05	0.25%	3,766,915
Dec 24, 2025	39.50	40.30	39.50	39.95	39.95	1.52%	5,342,407
Dec 23, 2025	39.15	39.65	39.00	39.35	39.35	0.64%	3,062,872
Dec 22, 2025	39.85	39.85	39.00	39.10	39.10	-1.39%	6,979,370