Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.35	43.70	42.65	43.05	-	-0.12%	9,052,117
Jun 4, 2026	43.05	43.60	42.85	43.10	43.10	0.23%	18,332,220
Jun 3, 2026	42.80	43.20	42.35	43.00	43.00	1.30%	19,871,620
Jun 2, 2026	42.50	43.25	42.25	42.45	42.45	-0.35%	23,819,050
Jun 1, 2026	41.90	42.60	41.30	42.60	42.60	1.55%	10,112,070
May 29, 2026	42.30	42.35	41.60	41.95	41.95	-0.12%	12,369,851
May 28, 2026	43.05	43.45	42.00	42.00	42.00	-2.55%	13,535,015
May 27, 2026	42.15	43.40	42.10	43.10	43.10	1.65%	15,190,373
May 26, 2026	42.50	42.80	42.05	42.40	42.40	-	7,146,669
May 25, 2026	43.05	43.10	42.10	42.40	42.40	-1.85%	14,109,400
May 22, 2026	43.60	43.60	42.90	43.20	43.20	-1.03%	9,161,772
May 21, 2026	43.95	44.40	43.60	43.65	43.65	-0.11%	8,270,112
May 20, 2026	43.50	43.80	42.80	43.70	43.70	-	9,114,528
May 19, 2026	44.60	44.80	43.60	43.70	43.70	-2.02%	11,012,040
May 18, 2026	43.60	44.75	43.40	44.60	44.60	1.94%	19,426,030
May 15, 2026	43.25	43.75	42.90	43.75	43.75	1.39%	16,820,160
May 14, 2026	42.40	43.50	42.40	43.15	43.15	1.05%	14,890,780
May 13, 2026	42.15	43.00	41.55	42.70	42.70	3.89%	29,595,840
May 12, 2026	41.75	41.75	41.00	41.10	41.10	-1.32%	6,901,175
May 11, 2026	40.20	41.75	40.20	41.65	41.65	4.12%	17,642,380
May 8, 2026	39.50	40.10	39.50	40.00	40.00	1.52%	9,527,576
May 7, 2026	39.40	39.70	39.20	39.40	39.40	-0.51%	10,540,910
May 6, 2026	39.70	39.90	39.15	39.60	39.60	-0.25%	9,351,671
May 5, 2026	39.85	40.10	39.40	39.70	39.70	-0.63%	8,321,767
May 4, 2026	40.20	40.45	39.80	39.95	39.95	-0.50%	8,701,719
Apr 30, 2026	40.20	40.50	39.95	40.15	40.15	-1.11%	12,764,550
Apr 29, 2026	39.25	41.00	39.25	40.60	40.60	3.84%	22,260,270
Apr 28, 2026	38.80	39.45	38.25	39.10	39.10	0.26%	11,296,780
Apr 27, 2026	39.15	39.20	38.00	39.00	39.00	-0.38%	18,339,730
Apr 24, 2026	37.80	39.80	37.00	39.15	39.15	4.68%	55,495,790
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