Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
47.72
-1.05 (-2.15%)
Nov 17, 2025, 4:00 PM EST
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 48.64 | 48.93 | 47.71 | 47.95 | 47.95 | -1.68% | 18,101 |
| Nov 14, 2025 | 48.29 | 49.25 | 48.29 | 48.77 | 48.77 | -0.16% | 7,400 |
| Nov 13, 2025 | 49.09 | 50.30 | 48.56 | 48.85 | 48.85 | 1.79% | 6,825 |
| Nov 12, 2025 | 47.13 | 48.20 | 47.13 | 47.99 | 47.99 | -5.70% | 18,295 |
| Nov 11, 2025 | 50.55 | 51.32 | 50.25 | 50.89 | 50.89 | -7.81% | 21,739 |
| Nov 10, 2025 | 54.21 | 55.20 | 54.21 | 55.20 | 55.20 | 2.99% | 15,748 |
| Nov 7, 2025 | 52.07 | 53.67 | 51.72 | 53.60 | 53.60 | 5.08% | 13,052 |
| Nov 6, 2025 | 50.66 | 51.03 | 49.05 | 51.01 | 51.01 | -0.95% | 46,140 |
| Nov 5, 2025 | 52.32 | 52.32 | 50.54 | 51.50 | 51.50 | -2.24% | 18,336 |
| Nov 4, 2025 | 53.02 | 53.02 | 52.40 | 52.68 | 52.68 | -2.98% | 17,239 |
| Nov 3, 2025 | 54.39 | 54.93 | 54.00 | 54.30 | 54.30 | 1.14% | 7,893 |
| Oct 31, 2025 | 53.62 | 53.74 | 52.92 | 53.69 | 53.69 | 1.46% | 8,795 |
| Oct 30, 2025 | 52.97 | 53.39 | 52.34 | 52.92 | 52.92 | -2.03% | 13,708 |
| Oct 29, 2025 | 54.42 | 54.79 | 53.96 | 54.01 | 54.01 | -3.44% | 5,649 |
| Oct 28, 2025 | 55.98 | 56.32 | 55.11 | 55.94 | 55.94 | - | 10,799 |
| Oct 27, 2025 | 57.26 | 57.26 | 55.47 | 55.94 | 55.94 | -1.21% | 9,771 |
| Oct 24, 2025 | 57.29 | 57.29 | 56.45 | 56.62 | 56.62 | -3.56% | 10,351 |
| Oct 23, 2025 | 56.99 | 59.00 | 55.66 | 58.71 | 58.71 | 2.14% | 13,924 |
| Oct 22, 2025 | 57.89 | 58.50 | 56.36 | 57.48 | 57.48 | 0.36% | 16,333 |
| Oct 21, 2025 | 57.18 | 57.85 | 57.00 | 57.28 | 57.28 | -2.69% | 5,714 |
| Oct 20, 2025 | 56.65 | 59.00 | 56.65 | 58.86 | 58.86 | 9.54% | 14,694 |
| Oct 17, 2025 | 53.53 | 54.11 | 52.86 | 53.74 | 53.74 | -2.48% | 29,766 |
| Oct 16, 2025 | 57.21 | 58.25 | 54.25 | 55.10 | 55.10 | -1.34% | 25,584 |
| Oct 15, 2025 | 57.50 | 57.63 | 55.25 | 55.85 | 55.85 | -5.75% | 27,212 |
| Oct 14, 2025 | 58.58 | 59.77 | 58.40 | 59.26 | 59.26 | -3.24% | 27,278 |
| Oct 13, 2025 | 60.50 | 61.41 | 60.50 | 61.25 | 61.25 | -0.27% | 8,831 |
| Oct 10, 2025 | 61.00 | 61.41 | 58.98 | 61.41 | 61.41 | -3.85% | 14,571 |
| Oct 9, 2025 | 64.21 | 64.73 | 63.30 | 63.87 | 63.87 | -1.87% | 14,365 |
| Oct 8, 2025 | 65.33 | 65.33 | 64.66 | 65.09 | 65.09 | 1.77% | 6,409 |
| Oct 7, 2025 | 64.00 | 64.36 | 62.71 | 63.95 | 63.95 | -2.82% | 25,550 |
| Oct 6, 2025 | 67.95 | 67.96 | 65.50 | 65.81 | 65.81 | -2.17% | 31,305 |
| Oct 3, 2025 | 68.70 | 68.70 | 66.40 | 67.27 | 67.27 | 2.20% | 16,874 |
| Oct 2, 2025 | 65.47 | 66.48 | 65.31 | 65.82 | 65.82 | 4.46% | 14,041 |
| Oct 1, 2025 | 63.44 | 63.61 | 62.25 | 63.01 | 63.01 | -3.18% | 26,856 |
| Sep 30, 2025 | 65.25 | 65.60 | 64.40 | 65.08 | 65.08 | 0.93% | 21,254 |
| Sep 29, 2025 | 63.00 | 64.96 | 63.00 | 64.48 | 64.48 | 6.83% | 18,867 |
| Sep 26, 2025 | 61.00 | 61.00 | 59.94 | 60.36 | 60.36 | -0.26% | 9,219 |
| Sep 25, 2025 | 59.04 | 60.84 | 59.04 | 60.52 | 60.52 | -0.95% | 50,693 |
| Sep 24, 2025 | 59.78 | 61.81 | 59.58 | 61.10 | 61.10 | 6.72% | 39,366 |
| Sep 23, 2025 | 57.44 | 57.73 | 56.98 | 57.25 | 57.25 | -1.89% | 12,914 |
| Sep 22, 2025 | 57.08 | 58.44 | 57.06 | 58.35 | 58.35 | 6.14% | 20,734 |
| Sep 19, 2025 | 55.52 | 55.52 | 54.75 | 54.98 | 54.98 | -0.81% | 7,472 |
| Sep 18, 2025 | 54.98 | 55.69 | 54.42 | 55.43 | 55.43 | -0.96% | 16,943 |
| Sep 17, 2025 | 56.83 | 57.26 | 55.60 | 55.96 | 55.96 | -0.52% | 14,578 |
| Sep 16, 2025 | 56.51 | 56.51 | 55.88 | 56.25 | 56.25 | -0.02% | 6,801 |
| Sep 15, 2025 | 54.91 | 56.56 | 54.91 | 56.26 | 56.26 | 3.51% | 10,439 |
| Sep 12, 2025 | 54.17 | 54.40 | 53.55 | 54.35 | 54.35 | -3.86% | 16,501 |
| Sep 11, 2025 | 55.00 | 57.45 | 55.00 | 56.53 | 56.53 | 5.11% | 14,617 |
| 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 |