Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.05	38.15	37.80	38.00	38.00	-0.26%	1,795,847
Dec 4, 2025	37.90	38.40	37.90	38.10	38.10	0.66%	2,700,091
Dec 3, 2025	37.90	38.15	37.85	37.85	37.85	0.40%	2,264,088
Dec 2, 2025	37.80	38.10	37.70	37.70	37.70	-	2,632,588
Dec 1, 2025	38.00	38.20	37.65	37.70	37.70	-0.66%	2,443,159
Nov 28, 2025	38.25	38.25	37.90	37.95	37.95	-0.78%	2,203,135
Nov 27, 2025	37.50	38.50	37.50	38.25	38.25	1.59%	4,208,526
Nov 26, 2025	37.40	37.65	37.25	37.65	37.65	0.80%	2,710,896
Nov 25, 2025	37.50	37.50	37.00	37.35	37.35	-0.13%	2,212,272
Nov 24, 2025	36.70	37.55	36.40	37.40	37.40	2.19%	3,815,767
Nov 21, 2025	37.00	37.05	36.60	36.60	36.60	-0.95%	5,594,198
Nov 20, 2025	37.40	37.50	36.95	36.95	36.95	-0.81%	6,233,058
Nov 19, 2025	37.85	37.85	37.15	37.25	37.25	-1.97%	6,225,735
Nov 18, 2025	37.60	38.00	37.20	38.00	38.00	0.66%	5,553,484
Nov 17, 2025	37.60	38.00	37.20	37.75	37.75	0.13%	4,321,508
Nov 14, 2025	38.00	38.10	37.60	37.70	37.70	-0.40%	4,402,584
Nov 13, 2025	38.30	38.35	37.70	37.85	37.85	-0.92%	7,326,927
Nov 12, 2025	38.00	38.30	37.90	38.20	38.20	0.53%	4,112,013
Nov 11, 2025	38.40	38.50	38.00	38.00	38.00	-0.78%	4,080,132
Nov 10, 2025	38.65	38.80	38.20	38.30	38.30	-0.91%	3,187,303
Nov 7, 2025	38.40	38.85	38.40	38.65	38.65	0.65%	2,436,946
Nov 6, 2025	38.60	38.65	38.30	38.40	38.40	-0.39%	2,149,616
Nov 5, 2025	38.20	38.55	37.90	38.55	38.55	0.92%	3,465,459
Nov 4, 2025	38.60	38.95	38.20	38.20	38.20	-1.04%	4,817,829
Nov 3, 2025	39.10	39.25	38.60	38.60	38.60	-1.03%	6,260,564
Oct 31, 2025	39.50	39.50	39.00	39.00	39.00	-0.51%	4,061,515
Oct 30, 2025	39.30	39.55	39.15	39.20	39.20	-0.13%	3,395,059
Oct 29, 2025	39.20	39.30	38.85	39.25	39.25	0.77%	2,707,365
Oct 28, 2025	39.40	39.40	38.90	38.95	38.95	-0.51%	2,301,370
Oct 27, 2025	39.00	39.30	38.65	39.15	39.15	0.90%	5,105,944
Oct 23, 2025	38.70	39.05	38.50	38.80	38.80	0.26%	4,834,352
Oct 22, 2025	38.35	38.80	38.35	38.70	38.70	0.52%	4,139,002
Oct 21, 2025	38.40	38.80	38.25	38.50	38.50	0.65%	4,763,618
Oct 20, 2025	38.45	38.50	38.05	38.25	38.25	-0.39%	6,184,279
Oct 17, 2025	38.90	38.90	38.35	38.40	38.40	-0.65%	6,686,646
Oct 16, 2025	39.00	39.10	38.65	38.65	38.65	-0.77%	5,813,246
Oct 15, 2025	38.70	38.95	38.65	38.95	38.95	0.65%	13,275,490
Oct 14, 2025	38.95	39.55	38.70	38.70	38.70	-0.64%	6,559,783
Oct 13, 2025	38.95	39.20	38.75	38.95	38.95	-0.89%	6,474,681
Oct 9, 2025	38.95	39.35	38.80	39.30	39.30	0.90%	7,354,565
Oct 8, 2025	39.35	39.45	38.85	38.95	38.95	-1.27%	11,305,170
Oct 7, 2025	39.60	39.60	38.70	39.45	39.45	-0.38%	13,114,670
Oct 3, 2025	39.85	39.90	39.60	39.60	39.60	-0.75%	5,805,541
Oct 2, 2025	40.05	40.30	39.90	39.90	39.90	-0.25%	5,961,546
Oct 1, 2025	40.00	40.30	40.00	40.00	40.00	-0.62%	7,975,868
Sep 30, 2025	40.70	40.90	39.95	40.25	40.25	-2.54%	19,845,730
Sep 26, 2025	41.20	41.40	41.00	41.30	41.30	0.24%	4,364,562
Sep 25, 2025	41.25	41.60	40.70	41.20	41.20	-3.33%	11,919,080
Sep 24, 2025	42.81	42.86	42.57	42.62	40.71	-0.11%	14,558,848
Sep 23, 2025	43.19	43.19	42.48	42.67	40.76	-0.44%	8,391,175