Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.20	43.85	43.20	43.30	43.30	0.46%	5,727,579
Jun 24, 2026	42.55	43.35	42.30	43.10	43.10	0.94%	9,836,406
Jun 23, 2026	42.50	42.85	41.95	42.70	42.70	-	8,908,238
Jun 22, 2026	44.10	44.10	42.60	42.70	42.70	-4.58%	24,903,981
Jun 18, 2026	45.65	47.00	44.75	44.75	44.75	-1.54%	19,800,060
Jun 17, 2026	44.95	45.85	44.80	45.45	45.45	0.89%	10,905,865
Jun 16, 2026	45.45	45.85	44.90	45.05	45.05	-0.88%	10,473,370
Jun 15, 2026	45.15	45.45	44.30	45.45	45.45	1.11%	12,409,160
Jun 12, 2026	45.85	47.10	44.90	44.95	44.95	-0.88%	31,562,280
Jun 11, 2026	45.85	46.00	44.55	45.35	45.35	-0.22%	39,535,484
Jun 10, 2026	43.20	46.10	42.65	45.45	45.45	5.21%	60,906,370
Jun 9, 2026	41.75	43.35	41.75	43.20	43.20	3.10%	18,093,139
Jun 8, 2026	41.30	42.45	41.20	41.90	41.90	-2.56%	19,587,145
Jun 5, 2026	43.35	43.70	42.60	43.00	43.00	-0.23%	21,648,590
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