Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	46.20	47.00	45.80	46.85	46.85	2.07%	11,832,585
Sep 16, 2026	45.45	46.15	45.10	45.90	45.90	1.44%	11,786,811
Sep 15, 2026	45.60	45.60	44.85	45.25	45.25	-0.98%	9,701,817
Sep 14, 2026	46.30	46.35	45.25	45.70	45.70	-1.72%	8,970,322
Sep 11, 2026	46.00	46.85	46.00	46.50	46.50	-	6,255,442
Sep 10, 2026	47.70	47.90	46.40	46.50	46.50	-3.53%	13,798,859
Sep 9, 2026	47.55	48.35	47.45	48.20	48.20	1.05%	8,134,795
Sep 8, 2026	48.00	48.00	47.55	47.70	47.70	-0.62%	4,033,278
Sep 7, 2026	48.55	48.55	47.60	48.00	48.00	-1.13%	7,664,867
Sep 4, 2026	48.65	48.75	48.10	48.55	48.55	-0.21%	6,938,993
Sep 3, 2026	48.00	48.75	47.85	48.65	48.65	1.46%	10,377,793
Sep 2, 2026	47.55	48.00	47.55	47.95	47.95	0.10%	4,263,041
Sep 1, 2026	46.55	48.00	46.55	47.90	47.90	2.68%	8,094,788
Aug 31, 2026	46.90	47.15	46.50	46.65	46.65	-0.74%	5,554,761
Aug 28, 2026	47.70	47.70	46.95	47.00	47.00	-1.57%	5,444,582
Aug 27, 2026	48.00	48.10	47.40	47.75	47.75	-0.52%	3,370,771
Aug 26, 2026	47.50	48.00	47.25	48.00	48.00	1.05%	5,420,281
Aug 25, 2026	48.00	48.20	47.10	47.50	47.50	-1.66%	7,128,783
Aug 24, 2026	48.80	48.85	48.05	48.30	48.30	-1.02%	7,277,704
Aug 21, 2026	48.25	49.00	48.20	48.80	48.80	1.04%	11,744,799
Aug 20, 2026	48.20	48.60	47.75	48.30	48.30	0.31%	10,268,110
Aug 19, 2026	47.50	48.20	47.10	48.15	48.15	0.84%	13,205,723
Aug 18, 2026	47.00	47.80	46.80	47.75	47.75	2.03%	16,522,010
Aug 17, 2026	46.00	46.95	45.80	46.80	46.80	1.30%	11,721,317
Aug 14, 2026	46.20	46.65	45.75	46.20	46.20	-0.43%	9,265,415
Aug 13, 2026	45.00	46.40	44.90	46.40	46.40	3.57%	16,897,697
Aug 12, 2026	44.70	44.85	44.50	44.80	44.80	0.56%	6,355,986
Aug 11, 2026	44.35	44.55	44.15	44.55	44.55	0.45%	5,528,238
Aug 10, 2026	44.05	44.45	43.85	44.35	44.35	0.11%	3,422,346
Aug 7, 2026	44.10	44.60	44.00	44.30	44.30	0.45%	4,876,581
Aug 6, 2026	43.80	44.20	43.80	44.10	44.10	0.11%	5,060,152
Aug 5, 2026	44.05	44.25	44.05	44.05	44.05	-0.23%	3,826,329
Aug 4, 2026	43.55	44.15	43.45	44.15	44.15	0.68%	7,108,178
Aug 3, 2026	44.00	44.30	43.70	43.85	43.85	-0.34%	4,337,736
Jul 31, 2026	44.20	44.80	44.00	44.00	44.00	-0.79%	7,982,497
Jul 30, 2026	43.45	44.60	42.80	44.35	44.35	2.54%	10,231,086
Jul 29, 2026	43.00	43.40	42.50	43.25	43.25	0.70%	7,736,869
Jul 28, 2026	43.35	43.40	42.90	42.95	42.95	-1.26%	4,961,013
Jul 27, 2026	44.70	44.70	43.50	43.50	43.50	-1.58%	5,176,784
Jul 24, 2026	44.45	44.90	44.05	44.20	44.20	-1.67%	7,442,150
Jul 23, 2026	44.35	44.95	43.85	44.95	44.95	0.33%	14,206,200
Jul 22, 2026	44.00	44.80	43.30	44.80	44.80	1.59%	15,277,591
Jul 21, 2026	43.60	44.10	43.25	44.10	44.10	1.85%	16,059,980
Jul 20, 2026	43.40	43.55	42.60	43.30	43.30	-	14,382,651
Jul 17, 2026	43.50	43.55	42.50	43.30	43.30	-0.12%	13,232,423
Jul 16, 2026	43.40	43.75	43.10	43.35	43.35	-0.23%	6,689,965
Jul 15, 2026	43.30	43.45	42.75	43.45	43.45	0.12%	6,380,509
Jul 14, 2026	42.95	43.40	42.60	43.40	43.40	0.35%	7,896,072
Jul 13, 2026	44.35	44.35	43.10	43.25	43.25	-0.80%	5,065,808
Jul 9, 2026	43.50	43.65	43.20	43.60	43.60	0.23%	3,418,034