Hensoldt AG (HAGHY)
OTCMKTS
· Delayed Price · Currency is USD
33.78
-0.65 (-1.89%)
Apr 2, 2025, 3:59 PM EST
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.56 | 34.25 | 33.56 | 34.25 | - | -0.52% | 778 |
| 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 |
| Feb 11, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - | 40 |
| Feb 10, 2025 | 18.75 | 19.13 | 18.75 | 19.13 | 19.13 | 2.35% | 734 |
| Feb 7, 2025 | 19.01 | 19.01 | 18.69 | 18.69 | 18.69 | -4.84% | 1,738 |
| Feb 6, 2025 | 20.00 | 20.00 | 19.25 | 19.64 | 19.64 | -4.89% | 1,315 |
| Feb 5, 2025 | 20.44 | 20.77 | 20.44 | 20.65 | 20.65 | 0.73% | 1,575 |
| Feb 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 985 |
| Feb 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | 500 |
| Jan 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jan 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.29% | 137 |
| Jan 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 86 |
| Jan 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -5.66% | 300 |
| Jan 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 30 |
| Jan 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| Jan 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.24% | 100 |
| Jan 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |