Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.80	39.80	37.00	39.15	39.15	4.68%	55,495,794
Apr 23, 2026	37.40	37.40	37.40	37.40	37.40	10.00%	9,033,729
Apr 22, 2026	33.95	34.30	33.70	34.00	34.00	0.29%	8,882,387
Apr 21, 2026	34.05	34.30	33.90	33.90	33.90	-1.02%	11,812,250
Apr 20, 2026	34.90	35.15	34.25	34.25	34.25	-2.00%	12,152,900
Apr 17, 2026	35.50	35.50	34.95	34.95	34.95	-0.99%	6,150,667
Apr 16, 2026	35.50	35.90	35.30	35.30	35.30	-0.14%	4,057,253
Apr 15, 2026	35.70	35.75	35.20	35.35	35.35	-0.84%	5,312,134
Apr 14, 2026	36.80	36.80	35.65	35.65	35.65	-3.12%	6,185,484
Apr 13, 2026	37.00	37.00	36.25	36.80	36.80	0.27%	4,135,905
Apr 10, 2026	36.15	36.70	36.15	36.70	36.70	1.52%	3,672,954
Apr 9, 2026	36.35	36.35	35.80	36.15	36.15	-0.28%	2,588,735
Apr 8, 2026	36.00	36.40	35.80	36.25	36.25	1.68%	2,968,234
Apr 7, 2026	35.20	35.80	35.00	35.65	35.65	1.86%	2,415,883
Apr 2, 2026	35.55	35.55	34.95	35.00	35.00	-1.13%	2,141,099
Apr 1, 2026	35.00	35.45	34.95	35.40	35.40	1.72%	2,744,227
Mar 31, 2026	35.05	35.15	34.65	34.80	34.80	-1.69%	6,582,022
Mar 30, 2026	35.50	35.90	35.35	35.40	35.40	-1.12%	4,825,117
Mar 27, 2026	35.55	36.05	35.55	35.80	35.80	-0.28%	2,436,973
Mar 26, 2026	36.00	36.30	35.90	35.90	35.90	-0.55%	1,886,889
Mar 25, 2026	36.15	36.20	35.45	36.10	36.10	1.55%	3,316,349
Mar 24, 2026	35.95	35.95	35.40	35.55	35.55	-0.28%	2,236,588
Mar 23, 2026	35.70	35.75	35.50	35.65	35.65	-2.33%	4,059,804
Mar 20, 2026	36.75	37.20	35.90	36.50	36.50	1.81%	6,287,989
Mar 19, 2026	36.35	36.40	35.80	35.85	35.85	-1.78%	4,224,043
Mar 18, 2026	37.00	37.30	36.45	36.50	36.50	-0.68%	3,448,022
Mar 17, 2026	36.80	37.10	36.70	36.75	36.75	-0.14%	2,936,298
Mar 16, 2026	36.55	36.85	36.35	36.80	36.80	0.68%	2,819,277
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%	5,372,250
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