Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	38.70	39.05	38.50	38.80	38.80	0.26%	4,832,470
Oct 22, 2025	38.35	38.80	38.35	38.70	38.70	0.52%	4,139,002
Oct 21, 2025	38.40	38.80	38.25	38.50	38.50	0.65%	4,763,618
Oct 20, 2025	38.45	38.50	38.05	38.25	38.25	-0.39%	6,184,279
Oct 17, 2025	38.90	38.90	38.35	38.40	38.40	-0.65%	6,686,646
Oct 16, 2025	39.00	39.10	38.65	38.65	38.65	-0.77%	5,813,246
Oct 15, 2025	38.70	38.95	38.65	38.95	38.95	0.65%	13,275,496
Oct 14, 2025	38.95	39.55	38.70	38.70	38.70	-0.64%	6,559,783
Oct 13, 2025	38.95	39.20	38.75	38.95	38.95	-0.89%	6,474,681
Oct 9, 2025	38.95	39.35	38.80	39.30	39.30	0.90%	7,354,565
Oct 8, 2025	39.35	39.45	38.85	38.95	38.95	-1.27%	11,305,174
Oct 7, 2025	39.60	39.60	38.70	39.45	39.45	-0.38%	13,114,675
Oct 3, 2025	39.85	39.90	39.60	39.60	39.60	-0.75%	5,805,541
Oct 2, 2025	40.05	40.30	39.90	39.90	39.90	-0.25%	5,961,546
Oct 1, 2025	40.00	40.30	40.00	40.00	40.00	-0.62%	7,975,868
Sep 30, 2025	40.70	40.90	39.95	40.25	40.25	-2.54%	19,845,734
Sep 29, 2025	41.30	41.30	41.30	41.30	41.30	-	-
Sep 26, 2025	41.20	41.40	41.00	41.30	41.30	0.24%	4,364,562
Sep 25, 2025	41.25	41.60	40.70	41.20	41.20	-3.33%	11,919,082
Sep 24, 2025	42.81	42.86	42.57	42.62	40.71	-0.12%	14,558,857
Sep 23, 2025	43.19	43.19	42.48	42.67	40.76	-0.44%	8,391,175
Sep 22, 2025	42.76	43.00	42.48	42.86	40.94	0.89%	7,938,841
Sep 19, 2025	43.05	43.10	42.10	42.48	40.58	-3.45%	13,239,281
Sep 18, 2025	44.19	44.52	43.57	44.00	42.03	-1.17%	9,760,700
Sep 17, 2025	44.38	44.71	43.33	44.52	42.53	0.20%	12,839,610
Sep 16, 2025	43.76	45.14	43.29	44.43	42.44	2.87%	16,537,263
Sep 15, 2025	43.24	43.43	42.76	43.19	41.26	0.68%	4,506,835
Sep 12, 2025	42.19	43.14	42.10	42.90	40.99	1.80%	6,784,514
Sep 11, 2025	41.52	42.14	41.43	42.14	40.26	1.71%	4,981,355
Sep 10, 2025	41.62	41.62	41.14	41.43	39.58	-0.46%	3,922,280
Sep 9, 2025	42.38	42.38	41.52	41.62	39.76	-1.14%	6,135,393
Sep 8, 2025	43.33	43.57	42.00	42.10	40.21	-2.21%	9,023,052
Sep 5, 2025	43.71	44.10	42.57	43.05	41.12	-0.87%	26,220,577
Sep 4, 2025	40.33	43.81	40.33	43.43	41.49	7.79%	33,883,661
Sep 3, 2025	40.00	40.29	39.90	40.29	38.49	-	2,823,812
Sep 2, 2025	40.33	40.48	40.10	40.29	38.49	0.12%	1,999,161
Sep 1, 2025	39.90	40.29	39.71	40.24	38.44	1.08%	3,506,959
Aug 29, 2025	40.10	40.43	39.71	39.81	37.94	-0.23%	2,872,950
Aug 28, 2025	39.52	40.14	39.38	39.90	38.03	0.96%	3,294,220
Aug 27, 2025	39.76	40.05	39.48	39.52	37.67	-0.73%	4,817,226
Aug 26, 2025	40.00	40.14	39.76	39.81	37.94	-0.60%	3,930,867
Aug 25, 2025	40.05	40.19	39.95	40.05	38.17	0.12%	2,007,647
Aug 22, 2025	40.00	40.00	39.71	40.00	38.12	-	2,692,436
Aug 21, 2025	40.00	40.29	39.90	40.00	38.12	-	2,027,567
Aug 20, 2025	40.19	40.24	39.76	40.00	38.12	-0.60%	5,156,496
Aug 19, 2025	40.67	40.76	40.19	40.24	38.35	-1.06%	4,444,563
Aug 18, 2025	40.43	41.43	40.43	40.67	38.76	0.84%	6,894,854
Aug 15, 2025	40.38	40.43	40.00	40.33	38.44	0.10%	3,024,165
Aug 14, 2025	39.81	40.62	39.76	40.29	38.40	1.33%	3,368,739
Aug 13, 2025	40.24	40.29	39.67	39.76	37.90	-0.95%	2,640,913