Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
7.68
-0.24 (-3.03%)
At close: Mar 27, 2026
HAGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.81 | 7.62 | 7.68 | 7.68 | -3.03% | 29,717 |
| Mar 26, 2026 | 8.25 | 8.25 | 7.92 | 7.92 | 7.92 | -6.38% | 91,997 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.32 | 8.46 | 8.46 | 1.87% | 126,576 |
| Mar 24, 2026 | 8.11 | 8.53 | 8.11 | 8.31 | 8.31 | -2.75% | 183,596 |
| Mar 23, 2026 | 8.65 | 8.80 | 8.40 | 8.54 | 8.54 | -0.93% | 59,595 |
| Mar 20, 2026 | 9.35 | 9.35 | 8.56 | 8.62 | 8.62 | -5.48% | 61,221 |
| Mar 19, 2026 | 9.63 | 9.63 | 9.00 | 9.12 | 9.12 | -4.30% | 54,202 |
| Mar 18, 2026 | 9.60 | 9.79 | 9.48 | 9.53 | 9.53 | 2.14% | 31,117 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.17 | 9.33 | 9.33 | -0.74% | 88,637 |
| Mar 16, 2026 | 9.50 | 9.52 | 9.07 | 9.40 | 9.40 | 6.82% | 74,214 |
| Mar 13, 2026 | 9.27 | 9.27 | 8.80 | 8.80 | 8.80 | -4.24% | 87,788 |
| Mar 12, 2026 | 8.96 | 9.22 | 8.95 | 9.19 | 9.19 | 6.61% | 180,668 |
| Mar 11, 2026 | 9.10 | 10.40 | 7.88 | 8.62 | 8.62 | -5.79% | 93,731 |
| Mar 10, 2026 | 9.03 | 9.36 | 9.03 | 9.15 | 9.15 | 2.60% | 97,315 |
| Mar 9, 2026 | 9.46 | 9.46 | 8.89 | 8.92 | 8.92 | -0.36% | 94,660 |
| Mar 6, 2026 | 8.69 | 9.15 | 8.60 | 8.95 | 8.95 | 6.73% | 72,485 |
| Mar 5, 2026 | 8.86 | 9.06 | 8.39 | 8.39 | 8.39 | -8.79% | 95,600 |
| Mar 4, 2026 | 9.07 | 9.22 | 9.07 | 9.19 | 9.19 | 2.77% | 44,240 |
| Mar 3, 2026 | 9.00 | 9.10 | 8.74 | 8.95 | 8.95 | -1.97% | 93,040 |
| Mar 2, 2026 | 9.07 | 9.33 | 8.93 | 9.13 | 9.13 | 4.25% | 78,140 |
| Feb 27, 2026 | 8.85 | 8.99 | 8.59 | 8.75 | 8.75 | -1.22% | 48,340 |
| Feb 26, 2026 | 8.90 | 9.17 | 8.81 | 8.86 | 8.86 | -7.69% | 54,780 |
| Feb 25, 2026 | 9.35 | 9.60 | 9.29 | 9.60 | 9.60 | 2.37% | 106,015 |
| Feb 24, 2026 | 9.31 | 9.40 | 9.21 | 9.38 | 9.38 | -1.91% | 55,740 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.43 | 9.56 | 9.56 | -3.50% | 67,390 |
| Feb 20, 2026 | 9.85 | 10.03 | 9.83 | 9.91 | 9.91 | 0.96% | 165,720 |
| Feb 19, 2026 | 9.81 | 9.85 | 9.69 | 9.81 | 9.81 | 0.72% | 73,690 |
| Feb 18, 2026 | 9.56 | 9.82 | 9.56 | 9.74 | 9.74 | 3.01% | 185,880 |
| Feb 17, 2026 | 9.32 | 9.58 | 9.19 | 9.46 | 9.46 | -1.50% | 83,720 |
| Feb 13, 2026 | 9.63 | 9.66 | 9.47 | 9.60 | 9.60 | 2.90% | 21,120 |
| Feb 12, 2026 | 9.53 | 9.53 | 9.33 | 9.33 | 9.33 | -0.72% | 70,405 |
| Feb 11, 2026 | 9.54 | 9.54 | 9.28 | 9.40 | 9.40 | -2.39% | 17,270 |
| Feb 10, 2026 | 9.66 | 9.66 | 9.50 | 9.63 | 9.63 | 0.89% | 40,870 |
| Feb 9, 2026 | 9.58 | 9.71 | 9.25 | 9.55 | 9.55 | 2.83% | 40,045 |
| Feb 6, 2026 | 9.21 | 9.28 | 9.02 | 9.28 | 9.28 | 3.69% | 51,630 |
| Feb 5, 2026 | 9.05 | 9.07 | 8.93 | 8.95 | 8.95 | -2.06% | 71,380 |
| Feb 4, 2026 | 9.46 | 9.46 | 9.05 | 9.14 | 9.14 | -3.89% | 48,215 |
| Feb 3, 2026 | 9.58 | 9.58 | 9.42 | 9.51 | 9.51 | 1.82% | 51,965 |
| Feb 2, 2026 | 9.56 | 9.56 | 9.31 | 9.34 | 9.34 | -5.47% | 64,490 |
| Jan 30, 2026 | 10.03 | 10.04 | 9.82 | 9.88 | 9.88 | -3.14% | 27,125 |
| Jan 29, 2026 | 10.28 | 10.34 | 10.05 | 10.20 | 10.20 | -1.20% | 22,180 |
| Jan 28, 2026 | 10.54 | 10.54 | 10.26 | 10.32 | 10.32 | -1.54% | 26,945 |
| Jan 27, 2026 | 10.22 | 10.61 | 10.22 | 10.49 | 10.49 | 3.80% | 76,965 |
| Jan 26, 2026 | 10.13 | 10.20 | 9.94 | 10.10 | 10.10 | -2.21% | 69,600 |
| Jan 23, 2026 | 10.12 | 10.36 | 10.12 | 10.33 | 10.33 | 5.60% | 37,445 |
| Jan 22, 2026 | 10.04 | 10.04 | 9.68 | 9.78 | 9.78 | -4.21% | 78,960 |
| Jan 21, 2026 | 10.32 | 10.32 | 10.11 | 10.21 | 10.21 | -3.97% | 76,905 |
| Jan 20, 2026 | 10.60 | 10.74 | 10.50 | 10.63 | 10.63 | -1.15% | 325,975 |
| Jan 16, 2026 | 10.62 | 10.80 | 10.59 | 10.76 | 10.76 | 3.23% | 109,370 |
| Jan 15, 2026 | 10.47 | 10.50 | 10.34 | 10.42 | 10.42 | -0.94% | 64,150 |