Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
8.95
+0.09 (1.02%)
Oct 14, 2026, 4:00 PM EST
HAGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.94 | 8.95 | 8.91 | 8.95 | 8.95 | 1.02% | 76,083 |
| Oct 13, 2026 | 8.91 | 8.91 | 8.76 | 8.86 | 8.86 | -0.89% | 79,053 |
| Oct 12, 2026 | 8.92 | 9.00 | 8.86 | 8.94 | 8.94 | 5.18% | 98,277 |
| Oct 9, 2026 | 8.34 | 8.50 | 8.34 | 8.50 | 8.50 | 1.07% | 132,156 |
| Oct 8, 2026 | 8.21 | 8.41 | 8.21 | 8.41 | 8.41 | 0.12% | 67,167 |
| Oct 7, 2026 | 8.27 | 8.75 | 8.27 | 8.40 | 8.40 | -4.87% | 52,906 |
| Oct 6, 2026 | 9.41 | 9.41 | 8.80 | 8.83 | 8.83 | -5.05% | 203,847 |
| Oct 5, 2026 | 9.09 | 9.44 | 9.02 | 9.30 | 9.30 | 4.85% | 333,557 |
| Oct 2, 2026 | 8.77 | 8.94 | 8.75 | 8.87 | 8.87 | 2.54% | 74,499 |
| Oct 1, 2026 | 8.71 | 8.71 | 8.52 | 8.65 | 8.65 | 1.53% | 108,831 |
| Sep 30, 2026 | 8.77 | 8.77 | 8.52 | 8.52 | 8.52 | 0.47% | 98,527 |
| Sep 29, 2026 | 8.59 | 8.63 | 8.44 | 8.48 | 8.48 | -0.82% | 142,215 |
| Sep 28, 2026 | 8.99 | 8.99 | 8.51 | 8.55 | 8.55 | -0.81% | 777,420 |
| Sep 25, 2026 | 8.69 | 8.72 | 8.52 | 8.62 | 8.62 | -0.12% | 315,347 |
| Sep 24, 2026 | 8.74 | 8.74 | 8.54 | 8.63 | 8.63 | -3.36% | 119,565 |
| Sep 23, 2026 | 8.72 | 9.06 | 8.72 | 8.93 | 8.93 | 1.48% | 68,475 |
| Sep 22, 2026 | 8.94 | 8.94 | 8.74 | 8.80 | 8.80 | -1.35% | 60,742 |
| Sep 21, 2026 | 8.82 | 8.99 | 8.82 | 8.92 | 8.92 | 0.11% | 64,144 |
| Sep 18, 2026 | 8.98 | 9.06 | 8.88 | 8.91 | 8.91 | 0.68% | 56,324 |
| Sep 17, 2026 | 8.93 | 8.97 | 8.83 | 8.85 | 8.85 | - | 98,764 |
| Sep 16, 2026 | 8.97 | 9.01 | 8.79 | 8.85 | 8.85 | 0.34% | 94,870 |
| Sep 15, 2026 | 8.86 | 8.92 | 8.80 | 8.82 | 8.82 | - | 125,572 |
| Sep 14, 2026 | 8.70 | 8.88 | 8.70 | 8.82 | 8.82 | -0.23% | 110,748 |
| Sep 11, 2026 | 8.89 | 8.92 | 8.79 | 8.84 | 8.84 | -1.12% | 83,297 |
| Sep 10, 2026 | 8.81 | 9.06 | 8.81 | 8.94 | 8.94 | -1.54% | 95,729 |
| Sep 9, 2026 | 9.18 | 9.18 | 9.00 | 9.08 | 9.08 | -2.89% | 160,927 |
| Sep 8, 2026 | 9.37 | 9.46 | 9.32 | 9.35 | 9.35 | 1.41% | 141,712 |
| Sep 4, 2026 | 9.40 | 9.42 | 9.20 | 9.22 | 9.22 | -2.33% | 108,085 |
| Sep 3, 2026 | 9.43 | 9.50 | 9.43 | 9.44 | 9.44 | -0.53% | 115,005 |
| Sep 2, 2026 | 9.51 | 9.59 | 9.45 | 9.49 | 9.49 | 0.32% | 67,484 |
| 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 |