Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
8.60
-0.02 (-0.23%)
Apr 28, 2026, 3:28 PM EST
HAGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.40 | 8.64 | 8.39 | 8.60 | 8.60 | -0.23% | 73,268 |
| Apr 27, 2026 | 8.55 | 8.76 | 8.50 | 8.62 | 8.62 | 0.70% | 45,339 |
| Apr 24, 2026 | 8.56 | 8.68 | 8.32 | 8.56 | 8.56 | -6.35% | 76,606 |
| Apr 23, 2026 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 0.83% | 48,675 |
| Apr 22, 2026 | 9.43 | 9.43 | 8.98 | 9.07 | 9.07 | -1.68% | 41,704 |
| Apr 21, 2026 | 9.46 | 9.46 | 9.16 | 9.22 | 9.22 | -4.06% | 40,141 |
| Apr 20, 2026 | 9.53 | 9.74 | 9.53 | 9.61 | 9.61 | 0.95% | 22,384 |
| Apr 17, 2026 | 9.66 | 9.90 | 9.35 | 9.52 | 9.52 | 1.06% | 45,308 |
| Apr 16, 2026 | 9.72 | 9.72 | 9.30 | 9.42 | 9.42 | -0.84% | 90,361 |
| Apr 15, 2026 | 9.36 | 9.50 | 9.35 | 9.50 | 9.50 | 3.49% | 34,048 |
| Apr 14, 2026 | 9.31 | 9.31 | 9.13 | 9.18 | 9.18 | -0.76% | 30,050 |
| Apr 13, 2026 | 9.14 | 9.59 | 9.12 | 9.25 | 9.25 | 2.89% | 33,367 |
| Apr 10, 2026 | 9.45 | 9.45 | 8.87 | 8.99 | 8.99 | -5.27% | 60,248 |
| Apr 9, 2026 | 9.39 | 9.60 | 9.34 | 9.49 | 9.49 | -1.20% | 38,491 |
| Apr 8, 2026 | 9.52 | 9.70 | 9.50 | 9.61 | 9.61 | 2.18% | 22,902 |
| Apr 7, 2026 | 9.15 | 9.55 | 9.13 | 9.40 | 9.40 | -2.89% | 110,670 |
| Apr 6, 2026 | 9.64 | 9.70 | 9.34 | 9.68 | 9.68 | 2.65% | 37,279 |
| Apr 2, 2026 | 9.44 | 9.69 | 9.38 | 9.43 | 9.43 | - | 66,917 |
| Apr 1, 2026 | 9.36 | 9.56 | 9.36 | 9.43 | 9.43 | 8.39% | 180,108 |
| Mar 31, 2026 | 8.58 | 8.79 | 8.48 | 8.70 | 8.70 | 8.75% | 478,350 |
| Mar 30, 2026 | 7.84 | 8.10 | 7.84 | 8.00 | 8.00 | 4.17% | 223,517 |
| Mar 27, 2026 | 7.65 | 7.81 | 7.62 | 7.68 | 7.68 | -3.03% | 29,717 |
| Mar 26, 2026 | 8.25 | 8.25 | 7.92 | 7.92 | 7.92 | -6.38% | 91,997 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.32 | 8.46 | 8.46 | 1.87% | 126,576 |
| Mar 24, 2026 | 8.11 | 8.53 | 8.11 | 8.31 | 8.31 | -2.75% | 183,596 |
| Mar 23, 2026 | 8.65 | 8.80 | 8.40 | 8.54 | 8.54 | -0.93% | 59,595 |
| Mar 20, 2026 | 9.35 | 9.35 | 8.56 | 8.62 | 8.62 | -5.48% | 61,221 |
| Mar 19, 2026 | 9.63 | 9.63 | 9.00 | 9.12 | 9.12 | -4.30% | 54,202 |
| Mar 18, 2026 | 9.60 | 9.79 | 9.48 | 9.53 | 9.53 | 2.14% | 31,117 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.17 | 9.33 | 9.33 | -0.74% | 88,637 |
| Mar 16, 2026 | 9.50 | 9.52 | 9.07 | 9.40 | 9.40 | 6.82% | 74,214 |
| Mar 13, 2026 | 9.27 | 9.27 | 8.80 | 8.80 | 8.80 | -4.24% | 87,788 |
| Mar 12, 2026 | 8.96 | 9.22 | 8.95 | 9.19 | 9.19 | 6.61% | 180,668 |
| Mar 11, 2026 | 9.10 | 10.40 | 7.88 | 8.62 | 8.62 | -5.79% | 93,731 |
| Mar 10, 2026 | 9.03 | 9.36 | 9.03 | 9.15 | 9.15 | 2.60% | 97,315 |
| Mar 9, 2026 | 9.46 | 9.46 | 8.89 | 8.92 | 8.92 | -0.36% | 94,660 |
| Mar 6, 2026 | 8.69 | 9.15 | 8.60 | 8.95 | 8.95 | 6.73% | 72,485 |
| Mar 5, 2026 | 8.86 | 9.06 | 8.39 | 8.39 | 8.39 | -8.79% | 95,600 |
| Mar 4, 2026 | 9.07 | 9.22 | 9.07 | 9.19 | 9.19 | 2.77% | 44,240 |
| Mar 3, 2026 | 9.00 | 9.10 | 8.74 | 8.95 | 8.95 | -1.97% | 93,040 |
| Mar 2, 2026 | 9.07 | 9.33 | 8.93 | 9.13 | 9.13 | 4.25% | 78,140 |
| Feb 27, 2026 | 8.85 | 8.99 | 8.59 | 8.75 | 8.75 | -1.22% | 48,340 |
| Feb 26, 2026 | 8.90 | 9.17 | 8.81 | 8.86 | 8.86 | -7.69% | 54,780 |
| Feb 25, 2026 | 9.35 | 9.60 | 9.29 | 9.60 | 9.60 | 2.37% | 106,015 |
| Feb 24, 2026 | 9.31 | 9.40 | 9.21 | 9.38 | 9.38 | -1.91% | 55,740 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.43 | 9.56 | 9.56 | -3.50% | 67,390 |
| Feb 20, 2026 | 9.85 | 10.03 | 9.83 | 9.91 | 9.91 | 0.96% | 165,720 |
| Feb 19, 2026 | 9.81 | 9.85 | 9.69 | 9.81 | 9.81 | 0.72% | 73,690 |
| Feb 18, 2026 | 9.56 | 9.82 | 9.56 | 9.74 | 9.74 | 3.01% | 185,880 |
| Feb 17, 2026 | 9.32 | 9.58 | 9.19 | 9.46 | 9.46 | -1.50% | 83,720 |