Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
9.48
0.00 (0.00%)
Sep 2, 2026, 3:33 PM EST
HAGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.62 | 9.63 | 9.44 | 9.46 | 9.46 | -4.35% | 80,284 |
| Aug 31, 2026 | 9.89 | 9.91 | 9.80 | 9.89 | 9.89 | -1.69% | 48,062 |
| Aug 28, 2026 | 10.18 | 10.18 | 9.99 | 10.06 | 10.06 | -2.52% | 41,950 |
| Aug 27, 2026 | 10.37 | 10.37 | 10.22 | 10.32 | 10.32 | 2.18% | 44,163 |
| Aug 26, 2026 | 10.20 | 10.26 | 10.09 | 10.10 | 10.10 | 0.30% | 46,092 |
| Aug 25, 2026 | 10.19 | 10.19 | 10.03 | 10.07 | 10.07 | - | 24,853 |
| Aug 24, 2026 | 10.28 | 10.28 | 10.06 | 10.07 | 10.07 | -2.80% | 44,348 |
| Aug 21, 2026 | 10.30 | 10.40 | 10.25 | 10.36 | 10.36 | 0.19% | 30,570 |
| Aug 20, 2026 | 10.59 | 10.63 | 10.34 | 10.34 | 10.34 | -3.36% | 105,130 |
| Aug 19, 2026 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -1.11% | 39,495 |
| Aug 18, 2026 | 10.60 | 10.92 | 10.60 | 10.82 | 10.82 | -1.55% | 35,939 |
| Aug 17, 2026 | 11.02 | 11.11 | 10.97 | 10.99 | 10.99 | -0.72% | 42,134 |
| Aug 14, 2026 | 11.05 | 11.37 | 10.97 | 11.07 | 11.07 | 3.46% | 83,634 |
| Aug 13, 2026 | 10.60 | 10.73 | 10.58 | 10.70 | 10.70 | 1.18% | 78,537 |
| Aug 12, 2026 | 10.53 | 10.59 | 10.50 | 10.58 | 10.58 | 1.49% | 28,537 |
| Aug 11, 2026 | 10.45 | 10.49 | 10.24 | 10.42 | 10.42 | -1.33% | 80,866 |
| Aug 10, 2026 | 10.67 | 10.67 | 10.46 | 10.56 | 10.56 | 1.15% | 47,133 |
| Aug 7, 2026 | 10.45 | 10.53 | 10.34 | 10.44 | 10.44 | 1.16% | 75,216 |
| Aug 6, 2026 | 10.26 | 10.37 | 10.24 | 10.32 | 10.32 | 4.24% | 140,606 |
| Aug 5, 2026 | 10.25 | 10.30 | 9.90 | 9.90 | 9.90 | -1.79% | 83,859 |
| Aug 4, 2026 | 10.13 | 10.16 | 10.01 | 10.08 | 10.08 | 1.82% | 108,906 |
| Aug 3, 2026 | 9.68 | 10.00 | 9.68 | 9.90 | 9.90 | 8.08% | 224,078 |
| Jul 31, 2026 | 9.01 | 9.29 | 8.97 | 9.16 | 9.16 | -5.95% | 119,219 |
| Jul 30, 2026 | 9.57 | 9.74 | 9.56 | 9.74 | 9.74 | 1.14% | 193,455 |
| Jul 29, 2026 | 9.68 | 9.69 | 9.50 | 9.63 | 9.63 | 0.63% | 59,500 |
| Jul 28, 2026 | 9.54 | 9.61 | 9.42 | 9.57 | 9.57 | 2.13% | 120,581 |
| Jul 27, 2026 | 9.48 | 9.60 | 9.35 | 9.37 | 9.37 | 4.00% | 176,373 |
| Jul 24, 2026 | 8.97 | 9.07 | 8.91 | 9.01 | 9.01 | 1.01% | 121,138 |
| Jul 23, 2026 | 9.00 | 9.12 | 8.90 | 8.92 | 8.92 | 1.94% | 139,370 |
| Jul 22, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | 1.04% | 52,693 |
| Jul 21, 2026 | 8.58 | 8.70 | 8.52 | 8.66 | 8.66 | 2.36% | 122,510 |
| Jul 20, 2026 | 8.64 | 8.64 | 8.46 | 8.46 | 8.46 | -2.31% | 139,076 |
| Jul 17, 2026 | 8.54 | 8.71 | 8.54 | 8.66 | 8.66 | 4.46% | 111,074 |
| Jul 16, 2026 | 8.41 | 8.41 | 8.23 | 8.29 | 8.29 | -1.54% | 96,170 |
| Jul 15, 2026 | 8.29 | 8.45 | 8.26 | 8.42 | 8.42 | 1.94% | 85,158 |
| Jul 14, 2026 | 8.28 | 8.47 | 8.26 | 8.26 | 8.26 | -0.12% | 215,386 |
| Jul 13, 2026 | 8.42 | 8.46 | 8.20 | 8.27 | 8.27 | -1.78% | 176,450 |
| Jul 10, 2026 | 8.37 | 8.54 | 8.35 | 8.42 | 8.42 | -0.59% | 75,467 |
| Jul 9, 2026 | 8.55 | 8.58 | 8.40 | 8.47 | 8.47 | -5.78% | 136,966 |
| Jul 8, 2026 | 8.92 | 9.02 | 8.75 | 8.99 | 8.99 | -1.96% | 177,564 |
| Jul 7, 2026 | 9.20 | 9.22 | 9.01 | 9.17 | 9.17 | 0.77% | 148,835 |
| Jul 6, 2026 | 8.91 | 9.15 | 8.91 | 9.10 | 9.10 | 4.00% | 178,434 |
| Jul 2, 2026 | 8.61 | 8.87 | 8.58 | 8.75 | 8.75 | 9.38% | 261,804 |
| Jul 1, 2026 | 7.94 | 8.08 | 7.94 | 8.00 | 8.00 | 3.90% | 81,505 |
| Jun 30, 2026 | 7.62 | 7.78 | 7.61 | 7.70 | 7.70 | -0.65% | 323,738 |
| Jun 29, 2026 | 7.56 | 7.75 | 7.56 | 7.75 | 7.75 | 5.59% | 181,740 |
| Jun 26, 2026 | 7.18 | 7.39 | 7.18 | 7.34 | 7.34 | 1.66% | 268,463 |
| Jun 25, 2026 | 7.41 | 7.45 | 7.22 | 7.22 | 7.22 | -7.44% | 157,720 |
| Jun 24, 2026 | 7.73 | 7.80 | 7.68 | 7.80 | 7.80 | -3.23% | 236,744 |
| Jun 23, 2026 | 8.02 | 8.14 | 8.01 | 8.06 | 8.06 | 2.81% | 195,296 |