Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.17 (2.00%)
Jul 21, 2026, 3:58 PM EST
HAGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.89 | 7.89 | 7.70 | 7.84 | 7.84 | -4.16% | 457,704 |
| Jun 18, 2026 | 8.24 | 8.24 | 8.02 | 8.18 | 8.18 | -2.15% | 117,827 |
| Jun 17, 2026 | 8.70 | 8.70 | 8.18 | 8.36 | 8.36 | 2.08% | 472,455 |
| Jun 16, 2026 | 8.26 | 8.31 | 8.14 | 8.19 | 8.19 | -1.33% | 266,935 |
| Jun 15, 2026 | 8.59 | 8.59 | 8.27 | 8.30 | 8.30 | -4.82% | 231,370 |
| Jun 12, 2026 | 8.75 | 8.75 | 8.53 | 8.72 | 8.72 | -5.73% | 140,577 |
| Jun 11, 2026 | 8.85 | 9.25 | 8.82 | 9.25 | 9.25 | 3.47% | 1,202,867 |
| Jun 10, 2026 | 9.09 | 9.22 | 8.91 | 8.94 | 8.94 | -1.11% | 66,277 |
| Jun 9, 2026 | 9.15 | 9.22 | 8.85 | 9.04 | 9.04 | 0.78% | 145,304 |
| Jun 8, 2026 | 9.10 | 9.14 | 8.89 | 8.97 | 8.97 | -0.22% | 1,397,591 |
| Jun 5, 2026 | 9.02 | 9.17 | 8.87 | 8.99 | 8.99 | -1.53% | 338,273 |
| Jun 4, 2026 | 8.97 | 9.14 | 8.97 | 9.13 | 9.13 | -0.44% | 44,846 |
| Jun 3, 2026 | 9.13 | 9.18 | 9.05 | 9.17 | 9.17 | -1.61% | 54,487 |
| Jun 2, 2026 | 9.27 | 9.40 | 9.23 | 9.32 | 9.32 | -4.31% | 829,158 |
| Jun 1, 2026 | 9.87 | 9.87 | 9.52 | 9.74 | 9.74 | -5.25% | 373,340 |
| May 29, 2026 | 10.29 | 10.32 | 10.11 | 10.28 | 10.28 | -1.53% | 43,239 |
| May 28, 2026 | 10.05 | 10.47 | 10.04 | 10.44 | 10.44 | 5.99% | 97,648 |
| May 27, 2026 | 9.88 | 10.01 | 9.69 | 9.85 | 9.85 | -0.81% | 59,368 |
| May 26, 2026 | 9.93 | 10.03 | 9.88 | 9.93 | 9.93 | -3.21% | 61,191 |
| May 22, 2026 | 10.30 | 10.45 | 10.16 | 10.31 | 10.26 | -1.42% | 45,331 |
| May 21, 2026 | 10.28 | 10.46 | 10.00 | 10.46 | 10.41 | 5.64% | 70,622 |
| May 20, 2026 | 9.48 | 10.46 | 9.48 | 9.90 | 9.85 | 7.84% | 45,629 |
| May 19, 2026 | 9.25 | 9.36 | 8.96 | 9.18 | 9.13 | 6.99% | 59,088 |
| May 18, 2026 | 8.52 | 8.61 | 8.33 | 8.58 | 8.54 | -1.38% | 71,749 |
| May 15, 2026 | 8.75 | 9.19 | 8.51 | 8.70 | 8.66 | -0.57% | 50,892 |
| May 14, 2026 | 9.20 | 9.20 | 8.72 | 8.75 | 8.71 | 0.34% | 1,366,257 |
| May 13, 2026 | 8.40 | 8.80 | 8.27 | 8.72 | 8.68 | 2.59% | 3,468,455 |
| May 12, 2026 | 8.31 | 8.75 | 8.18 | 8.50 | 8.46 | 2.10% | 454,490 |
| May 11, 2026 | 8.29 | 8.50 | 8.16 | 8.33 | 8.28 | -4.37% | 113,729 |
| May 8, 2026 | 8.83 | 8.83 | 8.60 | 8.71 | 8.66 | -2.19% | 89,508 |
| May 7, 2026 | 9.07 | 9.19 | 8.81 | 8.90 | 8.86 | -6.22% | 38,090 |