Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.75	39.20	38.75	39.05	39.05	0.64%	7,872,068
Oct 7, 2026	38.20	38.90	38.05	38.80	38.80	1.57%	8,457,835
Oct 6, 2026	38.10	38.55	37.95	38.20	38.20	0.39%	6,430,331
Oct 5, 2026	38.85	38.85	38.00	38.05	38.05	-1.81%	11,966,350
Oct 2, 2026	38.50	39.15	38.30	38.75	38.75	0.91%	8,587,725
Oct 1, 2026	38.60	38.75	38.15	38.40	38.40	-0.65%	11,207,800
Sep 30, 2026	38.50	38.85	38.10	38.65	38.65	0.13%	12,284,297
Sep 29, 2026	39.25	39.35	38.60	38.60	38.60	-2.28%	11,497,190
Sep 24, 2026	38.90	39.50	38.80	39.50	39.50	-0.13%	12,437,930
Sep 23, 2026	40.00	40.45	39.00	39.55	39.55	-4.59%	47,140,332
Sep 22, 2026	46.80	46.80	45.40	45.45	41.45	-2.15%	22,311,403
Sep 21, 2026	47.60	47.60	46.40	46.45	42.37	-2.82%	17,948,076
Sep 18, 2026	48.80	48.90	47.15	47.80	43.60	2.03%	25,301,766
Sep 17, 2026	46.20	47.00	45.80	46.85	42.73	2.07%	11,832,585
Sep 16, 2026	45.45	46.15	45.10	45.90	41.86	1.44%	11,786,811
Sep 15, 2026	45.60	45.60	44.85	45.25	41.27	-0.98%	9,711,683
Sep 14, 2026	46.30	46.35	45.25	45.70	41.68	-1.72%	8,970,322
Sep 11, 2026	46.00	46.85	46.00	46.50	42.41	-	6,255,442
Sep 10, 2026	47.70	47.90	46.40	46.50	42.41	-3.53%	13,798,859
Sep 9, 2026	47.55	48.35	47.45	48.20	43.96	1.05%	8,134,795
Sep 8, 2026	48.00	48.00	47.55	47.70	43.51	-0.63%	4,033,278
Sep 7, 2026	48.55	48.55	47.60	48.00	43.78	-1.13%	7,664,867
Sep 4, 2026	48.65	48.75	48.10	48.55	44.28	-0.21%	6,938,993
Sep 3, 2026	48.00	48.75	47.85	48.65	44.37	1.46%	10,377,793
Sep 2, 2026	47.55	48.00	47.55	47.95	43.73	0.10%	4,263,041
Sep 1, 2026	46.55	48.00	46.55	47.90	43.69	2.68%	8,094,788
Aug 31, 2026	46.90	47.15	46.50	46.65	42.55	-0.74%	5,554,761
Aug 28, 2026	47.70	47.70	46.95	47.00	42.87	-1.57%	5,444,582
Aug 27, 2026	48.00	48.10	47.40	47.75	43.55	-0.52%	3,370,771
Aug 26, 2026	47.50	48.00	47.25	48.00	43.78	1.05%	5,420,281
Aug 25, 2026	48.00	48.20	47.10	47.50	43.32	-1.66%	7,128,783
Aug 24, 2026	48.80	48.85	48.05	48.30	44.05	-1.02%	7,277,704
Aug 21, 2026	48.25	49.00	48.20	48.80	44.51	1.04%	11,744,799
Aug 20, 2026	48.20	48.60	47.75	48.30	44.05	0.31%	10,318,280
Aug 19, 2026	47.50	48.20	47.10	48.15	43.92	0.84%	13,205,723
Aug 18, 2026	47.00	47.80	46.80	47.75	43.55	2.03%	16,522,010
Aug 17, 2026	46.00	46.95	45.80	46.80	42.69	1.30%	11,721,317
Aug 14, 2026	46.20	46.65	45.75	46.20	42.14	-0.43%	9,265,415
Aug 13, 2026	45.00	46.40	44.90	46.40	42.32	3.57%	16,897,697
Aug 12, 2026	44.70	44.85	44.50	44.80	40.86	0.56%	6,355,986
Aug 11, 2026	44.35	44.55	44.15	44.55	40.63	0.45%	5,528,238
Aug 10, 2026	44.05	44.45	43.85	44.35	40.45	0.11%	3,422,346
Aug 7, 2026	44.10	44.60	44.00	44.30	40.41	0.45%	4,880,957
Aug 6, 2026	43.80	44.20	43.80	44.10	40.22	0.11%	5,064,212
Aug 5, 2026	44.05	44.25	44.05	44.05	40.18	-0.23%	3,837,912
Aug 4, 2026	43.55	44.15	43.45	44.15	40.27	0.68%	7,108,178
Aug 3, 2026	44.00	44.30	43.70	43.85	40.00	-0.34%	4,337,736
Jul 31, 2026	44.20	44.80	44.00	44.00	40.13	-0.79%	8,015,793
Jul 30, 2026	43.45	44.60	42.80	44.35	40.45	2.54%	10,231,086
Jul 29, 2026	43.00	43.40	42.50	43.25	39.45	0.70%	7,736,869