Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
53.78
+0.72 (1.36%)
Sep 10, 2025, 3:57 PM EDT
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 53.29 | 54.12 | 53.29 | 53.78 | 53.78 | 1.36% | 7,239 |
| Sep 9, 2025 | 53.01 | 53.11 | 52.12 | 53.06 | 53.06 | -2.01% | 12,719 |
| Sep 8, 2025 | 52.56 | 54.28 | 52.56 | 54.15 | 54.15 | 3.40% | 10,324 |
| Sep 5, 2025 | 52.40 | 53.13 | 52.37 | 52.37 | 52.37 | 1.13% | 4,322 |
| Sep 4, 2025 | 52.46 | 52.46 | 51.42 | 51.79 | 51.79 | -3.02% | 12,523 |
| Sep 3, 2025 | 54.27 | 54.27 | 53.09 | 53.40 | 53.40 | -0.33% | 9,556 |
| Sep 2, 2025 | 53.29 | 54.09 | 53.29 | 53.58 | 53.58 | 3.27% | 19,729 |
| Aug 29, 2025 | 51.64 | 52.15 | 51.42 | 51.88 | 51.88 | 3.81% | 77,841 |
| Aug 28, 2025 | 50.11 | 50.23 | 49.93 | 49.98 | 49.98 | 1.06% | 6,384 |
| Aug 27, 2025 | 48.63 | 49.68 | 48.63 | 49.45 | 49.45 | -2.66% | 4,997 |
| Aug 26, 2025 | 50.89 | 50.89 | 50.79 | 50.80 | 50.80 | -0.41% | 1,131 |
| Aug 25, 2025 | 51.50 | 51.50 | 51.00 | 51.01 | 51.01 | 1.22% | 2,967 |
| Aug 22, 2025 | 50.05 | 50.58 | 50.05 | 50.40 | 50.40 | 3.91% | 3,235 |
| Aug 21, 2025 | 48.36 | 48.57 | 48.19 | 48.50 | 48.50 | 3.21% | 15,779 |
| Aug 20, 2025 | 46.73 | 47.15 | 46.46 | 46.99 | 46.99 | 0.69% | 7,191 |
| Aug 19, 2025 | 46.65 | 46.90 | 46.18 | 46.67 | 46.67 | -9.38% | 19,500 |
| Aug 18, 2025 | 50.87 | 51.98 | 50.87 | 51.50 | 51.50 | 4.03% | 5,735 |
| Aug 15, 2025 | 49.07 | 50.01 | 49.07 | 49.51 | 49.51 | -0.95% | 6,336 |
| Aug 14, 2025 | 50.51 | 50.51 | 49.98 | 49.98 | 49.98 | -0.91% | 2,065 |
| Aug 13, 2025 | 52.10 | 52.10 | 50.22 | 50.44 | 50.44 | 0.42% | 5,360 |
| Aug 12, 2025 | 49.10 | 50.40 | 49.10 | 50.23 | 50.23 | 4.25% | 14,396 |
| Aug 11, 2025 | 48.64 | 49.32 | 48.18 | 48.18 | 48.18 | -2.67% | 40,444 |
| Aug 8, 2025 | 52.01 | 52.01 | 48.88 | 49.50 | 49.50 | -6.34% | 18,266 |
| Aug 7, 2025 | 51.54 | 53.47 | 51.54 | 52.85 | 52.85 | -3.07% | 17,616 |
| Aug 6, 2025 | 53.92 | 54.87 | 53.78 | 54.53 | 54.53 | 0.58% | 2,775 |
| Aug 5, 2025 | 54.04 | 54.65 | 54.04 | 54.21 | 54.21 | -0.09% | 2,367 |
| Aug 4, 2025 | 54.32 | 54.40 | 54.14 | 54.26 | 54.26 | 2.73% | 6,038 |
| Aug 1, 2025 | 52.46 | 53.62 | 51.91 | 52.82 | 52.82 | -3.00% | 3,535 |
| Jul 31, 2025 | 53.72 | 55.32 | 53.72 | 54.46 | 54.46 | 2.81% | 11,399 |
| Jul 30, 2025 | 53.20 | 53.54 | 52.73 | 52.97 | 52.97 | -2.51% | 3,149 |
| Jul 29, 2025 | 52.95 | 54.39 | 52.95 | 54.33 | 54.33 | 2.12% | 7,373 |
| Jul 28, 2025 | 54.22 | 54.22 | 53.00 | 53.20 | 53.20 | -7.41% | 21,052 |
| Jul 25, 2025 | 56.46 | 57.47 | 56.46 | 57.46 | 57.46 | 0.90% | 5,675 |
| Jul 24, 2025 | 56.63 | 57.37 | 56.43 | 56.95 | 56.95 | -3.28% | 8,394 |
| Jul 23, 2025 | 58.11 | 58.94 | 57.96 | 58.88 | 58.88 | 0.04% | 14,067 |
| Jul 22, 2025 | 59.52 | 59.52 | 57.66 | 58.86 | 58.86 | -1.03% | 8,254 |
| Jul 21, 2025 | 60.04 | 60.04 | 58.76 | 59.47 | 59.47 | -2.03% | 9,742 |
| Jul 18, 2025 | 60.63 | 60.96 | 60.18 | 60.70 | 60.70 | 1.74% | 10,206 |
| Jul 17, 2025 | 59.30 | 59.66 | 58.22 | 59.66 | 59.66 | 0.88% | 10,250 |
| Jul 16, 2025 | 58.44 | 59.30 | 58.11 | 59.14 | 59.14 | -0.11% | 15,115 |
| Jul 15, 2025 | 60.19 | 60.19 | 58.73 | 59.21 | 59.21 | -3.56% | 28,850 |
| Jul 14, 2025 | 60.85 | 61.76 | 60.32 | 61.40 | 61.40 | 2.65% | 9,751 |
| Jul 11, 2025 | 60.56 | 60.56 | 59.50 | 59.81 | 59.81 | -3.19% | 11,670 |
| Jul 10, 2025 | 61.68 | 62.44 | 60.69 | 61.78 | 61.78 | 0.35% | 19,082 |
| Jul 9, 2025 | 61.18 | 61.64 | 60.26 | 61.57 | 61.57 | 1.21% | 17,228 |
| Jul 8, 2025 | 60.00 | 61.00 | 60.00 | 60.83 | 60.83 | 3.20% | 13,099 |
| Jul 7, 2025 | 57.30 | 59.00 | 57.30 | 58.94 | 58.94 | 6.15% | 33,820 |
| Jul 3, 2025 | 55.53 | 56.29 | 54.87 | 55.53 | 55.53 | 1.15% | 7,852 |
| Jul 2, 2025 | 53.75 | 55.15 | 53.75 | 54.90 | 54.90 | 0.43% | 13,228 |
| Jul 1, 2025 | 56.19 | 56.19 | 53.85 | 54.66 | 54.66 | -5.04% | 25,773 |