Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.15	39.95	38.85	39.65	39.65	1.28%	14,282,340
Dec 18, 2025	38.40	39.45	38.20	39.15	39.15	2.22%	12,282,362
Dec 17, 2025	37.50	39.00	37.50	38.30	38.30	2.54%	11,979,334
Dec 16, 2025	36.95	37.50	36.90	37.35	37.35	0.67%	4,828,295
Dec 15, 2025	37.35	37.75	37.10	37.10	37.10	-0.67%	4,420,905
Dec 12, 2025	37.55	37.75	37.35	37.35	37.35	-0.13%	4,411,531
Dec 11, 2025	37.70	38.00	37.35	37.40	37.40	-0.66%	5,783,308
Dec 10, 2025	37.65	38.10	37.65	37.65	37.65	-0.26%	2,535,980
Dec 9, 2025	37.85	38.00	37.55	37.75	37.75	-0.53%	2,421,146
Dec 8, 2025	38.10	38.35	37.95	37.95	37.95	-0.13%	2,118,500
Dec 5, 2025	38.05	38.15	37.80	38.00	38.00	-0.26%	1,795,847
Dec 4, 2025	37.90	38.40	37.90	38.10	38.10	0.66%	2,700,091
Dec 3, 2025	37.90	38.15	37.85	37.85	37.85	0.40%	2,264,088
Dec 2, 2025	37.80	38.10	37.70	37.70	37.70	-	2,632,588
Dec 1, 2025	38.00	38.20	37.65	37.70	37.70	-0.66%	2,443,159
Nov 28, 2025	38.25	38.25	37.90	37.95	37.95	-0.78%	2,203,135
Nov 27, 2025	37.50	38.50	37.50	38.25	38.25	1.59%	4,208,526
Nov 26, 2025	37.40	37.65	37.25	37.65	37.65	0.80%	2,710,896
Nov 25, 2025	37.50	37.50	37.00	37.35	37.35	-0.13%	2,212,272
Nov 24, 2025	36.70	37.55	36.40	37.40	37.40	2.19%	3,815,767
Nov 21, 2025	37.00	37.05	36.60	36.60	36.60	-0.95%	5,594,198
Nov 20, 2025	37.40	37.50	36.95	36.95	36.95	-0.81%	6,233,058
Nov 19, 2025	37.85	37.85	37.15	37.25	37.25	-1.97%	6,225,735
Nov 18, 2025	37.60	38.00	37.20	38.00	38.00	0.66%	5,553,484
Nov 17, 2025	37.60	38.00	37.20	37.75	37.75	0.13%	4,321,508
Nov 14, 2025	38.00	38.10	37.60	37.70	37.70	-0.40%	4,402,584
Nov 13, 2025	38.30	38.35	37.70	37.85	37.85	-0.92%	7,326,927
Nov 12, 2025	38.00	38.30	37.90	38.20	38.20	0.53%	4,112,013
Nov 11, 2025	38.40	38.50	38.00	38.00	38.00	-0.78%	4,080,132
Nov 10, 2025	38.65	38.80	38.20	38.30	38.30	-0.91%	3,187,303
Nov 7, 2025	38.40	38.85	38.40	38.65	38.65	0.65%	2,436,946
Nov 6, 2025	38.60	38.65	38.30	38.40	38.40	-0.39%	2,149,616
Nov 5, 2025	38.20	38.55	37.90	38.55	38.55	0.92%	3,465,459
Nov 4, 2025	38.60	38.95	38.20	38.20	38.20	-1.04%	4,817,829
Nov 3, 2025	39.10	39.25	38.60	38.60	38.60	-1.03%	6,260,564
Oct 31, 2025	39.50	39.50	39.00	39.00	39.00	-0.51%	4,061,515