Hensoldt AG (HAGHY)
OTCMKTS
· Delayed Price · Currency is USD
36.21
+0.92 (2.59%)
Apr 24, 2025, 11:26 AM EDT
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.83 | 36.21 | 35.80 | 36.21 | - | 2.59% | 46 |
| Apr 23, 2025 | 36.08 | 36.19 | 35.00 | 35.29 | 35.29 | -6.14% | 15,603 |
| Apr 22, 2025 | 37.75 | 37.80 | 37.01 | 37.60 | 37.60 | -2.79% | 7,265 |
| Apr 21, 2025 | 36.58 | 38.70 | 36.58 | 38.68 | 38.68 | -0.57% | 2,769 |
| Apr 17, 2025 | 37.39 | 38.90 | 36.60 | 38.90 | 38.90 | 0.39% | 8,837 |
| Apr 16, 2025 | 37.86 | 38.75 | 37.06 | 38.75 | 38.75 | -0.02% | 25,397 |
| Apr 15, 2025 | 37.70 | 38.95 | 37.70 | 38.76 | 38.76 | 7.66% | 14,887 |
| Apr 14, 2025 | 36.87 | 37.95 | 35.60 | 36.00 | 36.00 | 1.61% | 9,285 |
| Apr 11, 2025 | 35.03 | 36.62 | 34.70 | 35.43 | 35.43 | 1.81% | 28,070 |
| Apr 10, 2025 | 34.42 | 36.00 | 33.87 | 34.80 | 34.80 | -5.31% | 16,916 |
| Apr 9, 2025 | 33.00 | 37.00 | 32.21 | 36.75 | 36.75 | 14.84% | 29,420 |
| Apr 8, 2025 | 33.86 | 33.91 | 31.00 | 32.00 | 32.00 | 5.26% | 16,693 |
| Apr 7, 2025 | 29.47 | 31.97 | 29.47 | 30.40 | 30.40 | -1.01% | 122,625 |
| Apr 4, 2025 | 33.07 | 33.07 | 29.89 | 30.71 | 30.71 | -9.76% | 24,300 |
| Apr 3, 2025 | 35.00 | 35.35 | 34.03 | 34.03 | 34.03 | 0.80% | 9,240 |
| Apr 2, 2025 | 33.56 | 34.25 | 33.56 | 33.76 | 33.76 | -1.95% | 7,218 |
| Apr 1, 2025 | 33.49 | 34.52 | 33.49 | 34.43 | 34.43 | 1.38% | 9,082 |
| Mar 31, 2025 | 32.75 | 33.96 | 32.75 | 33.96 | 33.96 | -1.08% | 22,418 |
| Mar 28, 2025 | 34.91 | 34.91 | 33.62 | 34.33 | 34.33 | -4.36% | 20,009 |
| Mar 27, 2025 | 36.83 | 36.85 | 35.49 | 35.90 | 35.90 | -2.99% | 15,661 |
| Mar 26, 2025 | 36.77 | 37.78 | 36.73 | 37.00 | 37.00 | 1.59% | 9,463 |
| Mar 25, 2025 | 37.15 | 37.15 | 36.00 | 36.42 | 36.42 | -2.33% | 39,647 |
| Mar 24, 2025 | 37.37 | 37.82 | 36.72 | 37.29 | 37.29 | 0.41% | 23,919 |
| Mar 21, 2025 | 36.52 | 37.35 | 35.70 | 37.14 | 37.14 | 1.76% | 28,083 |
| Mar 20, 2025 | 36.89 | 37.83 | 36.15 | 36.49 | 36.49 | -9.29% | 44,585 |
| Mar 19, 2025 | 40.39 | 41.08 | 38.06 | 40.23 | 40.23 | -8.40% | 67,235 |
| Mar 18, 2025 | 41.90 | 43.92 | 41.51 | 43.92 | 43.92 | 6.29% | 57,675 |
| Mar 17, 2025 | 41.00 | 42.85 | 40.27 | 41.32 | 41.32 | 5.17% | 53,640 |
| Mar 14, 2025 | 39.26 | 39.64 | 37.88 | 39.29 | 39.29 | 5.53% | 130,709 |
| Mar 13, 2025 | 36.30 | 37.25 | 36.12 | 37.23 | 37.23 | -0.08% | 20,042 |
| Mar 12, 2025 | 36.68 | 37.70 | 35.85 | 37.26 | 37.26 | 2.93% | 18,221 |
| Mar 11, 2025 | 35.49 | 36.41 | 34.84 | 36.20 | 36.20 | 8.81% | 18,612 |
| Mar 10, 2025 | 34.01 | 35.13 | 32.50 | 33.27 | 33.27 | -3.84% | 27,551 |
| Mar 7, 2025 | 35.32 | 35.99 | 32.30 | 34.60 | 34.60 | -12.09% | 65,134 |
| Mar 6, 2025 | 39.76 | 40.69 | 38.84 | 39.36 | 39.36 | 3.20% | 37,446 |
| Mar 5, 2025 | 36.91 | 38.87 | 36.15 | 38.14 | 38.14 | -7.81% | 67,727 |
| Mar 4, 2025 | 34.71 | 41.38 | 33.56 | 41.37 | 41.37 | 11.28% | 67,555 |
| Mar 3, 2025 | 35.07 | 40.32 | 33.41 | 37.18 | 37.18 | 26.92% | 61,787 |
| Feb 28, 2025 | 27.69 | 29.36 | 27.30 | 29.29 | 29.29 | 0.58% | 31,594 |
| Feb 27, 2025 | 28.03 | 29.12 | 27.57 | 29.12 | 29.12 | 9.47% | 15,656 |
| Feb 26, 2025 | 26.75 | 26.80 | 26.37 | 26.60 | 26.60 | -0.37% | 96,610 |
| Feb 25, 2025 | 26.53 | 26.72 | 25.70 | 26.70 | 26.70 | 4.09% | 38,732 |
| Feb 24, 2025 | 25.35 | 25.85 | 24.82 | 25.65 | 25.65 | 4.95% | 4,760 |
| Feb 21, 2025 | 23.86 | 24.44 | 23.70 | 24.44 | 24.44 | 0.29% | 3,730 |
| Feb 20, 2025 | 24.47 | 24.47 | 23.35 | 24.37 | 24.37 | -4.69% | 7,469 |
| Feb 19, 2025 | 25.20 | 25.57 | 24.60 | 25.57 | 25.57 | 2.08% | 5,358 |
| Feb 18, 2025 | 24.80 | 25.21 | 24.47 | 25.05 | 25.05 | 17.08% | 10,141 |
| Feb 14, 2025 | 21.75 | 21.90 | 21.40 | 21.40 | 21.40 | 19.86% | 2,680 |
| Feb 13, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 74 |
| Feb 12, 2025 | 18.69 | 18.69 | 17.85 | 17.85 | 17.85 | -6.69% | 597 |