Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
10.41
+0.56 (5.69%)
May 28, 2026, 1:22 PM EST
HAGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.36% | 61,191 |
| May 22, 2026 | 10.30 | 10.45 | 10.16 | 10.31 | 10.28 | -1.42% | 45,331 |
| May 21, 2026 | 10.28 | 10.46 | 10.00 | 10.46 | 10.42 | 5.64% | 70,622 |
| May 20, 2026 | 9.48 | 10.46 | 9.48 | 9.90 | 9.87 | 7.84% | 45,629 |
| May 19, 2026 | 9.25 | 9.36 | 8.96 | 9.18 | 9.15 | 6.99% | 59,088 |
| May 18, 2026 | 8.52 | 8.61 | 8.33 | 8.58 | 8.55 | -1.38% | 71,749 |
| May 15, 2026 | 8.75 | 9.19 | 8.51 | 8.70 | 8.67 | -0.57% | 50,892 |
| May 14, 2026 | 9.20 | 9.20 | 8.72 | 8.75 | 8.72 | 0.34% | 1,366,257 |
| May 13, 2026 | 8.40 | 8.80 | 8.27 | 8.72 | 8.69 | 2.59% | 3,468,455 |
| May 12, 2026 | 8.31 | 8.75 | 8.18 | 8.50 | 8.47 | 2.10% | 454,490 |
| May 11, 2026 | 8.29 | 8.50 | 8.16 | 8.33 | 8.30 | -4.37% | 113,729 |
| May 8, 2026 | 8.83 | 8.83 | 8.60 | 8.71 | 8.68 | -2.19% | 89,508 |
| May 7, 2026 | 9.07 | 9.19 | 8.81 | 8.90 | 8.87 | -6.22% | 38,090 |
| May 6, 2026 | 9.50 | 9.50 | 8.90 | 9.49 | 9.46 | 3.15% | 30,479 |
| May 5, 2026 | 9.46 | 9.46 | 9.06 | 9.20 | 9.17 | 3.49% | 70,193 |
| May 4, 2026 | 9.20 | 9.20 | 8.89 | 8.89 | 8.86 | -5.43% | 22,962 |
| May 1, 2026 | 8.75 | 9.45 | 8.75 | 9.40 | 9.37 | 6.46% | 12,663 |
| Apr 30, 2026 | 8.82 | 8.94 | 8.78 | 8.83 | 8.80 | 1.49% | 45,904 |
| Apr 29, 2026 | 8.85 | 8.85 | 8.60 | 8.70 | 8.67 | 1.16% | 55,829 |
| Apr 28, 2026 | 8.40 | 8.64 | 8.39 | 8.60 | 8.57 | -0.23% | 73,268 |
| Apr 27, 2026 | 8.55 | 8.76 | 8.50 | 8.62 | 8.59 | 0.70% | 45,339 |
| Apr 24, 2026 | 8.56 | 8.68 | 8.32 | 8.56 | 8.53 | -6.35% | 76,606 |
| Apr 23, 2026 | 9.00 | 9.20 | 9.00 | 9.14 | 9.11 | 0.83% | 48,675 |
| Apr 22, 2026 | 9.43 | 9.43 | 8.98 | 9.07 | 9.03 | -1.68% | 41,704 |
| Apr 21, 2026 | 9.46 | 9.46 | 9.16 | 9.22 | 9.19 | -4.06% | 40,141 |
| Apr 20, 2026 | 9.53 | 9.74 | 9.53 | 9.61 | 9.58 | 0.95% | 22,384 |
| Apr 17, 2026 | 9.66 | 9.90 | 9.35 | 9.52 | 9.49 | 1.06% | 45,308 |
| Apr 16, 2026 | 9.72 | 9.72 | 9.30 | 9.42 | 9.39 | -0.84% | 90,361 |
| Apr 15, 2026 | 9.36 | 9.50 | 9.35 | 9.50 | 9.47 | 3.49% | 34,048 |
| Apr 14, 2026 | 9.31 | 9.31 | 9.13 | 9.18 | 9.15 | -0.76% | 30,050 |
| Apr 13, 2026 | 9.14 | 9.59 | 9.12 | 9.25 | 9.22 | 2.89% | 33,367 |
| Apr 10, 2026 | 9.45 | 9.45 | 8.87 | 8.99 | 8.96 | -5.27% | 60,248 |
| Apr 9, 2026 | 9.39 | 9.60 | 9.34 | 9.49 | 9.46 | -1.20% | 38,491 |
| Apr 8, 2026 | 9.52 | 9.70 | 9.50 | 9.61 | 9.57 | 2.18% | 22,902 |
| Apr 7, 2026 | 9.15 | 9.55 | 9.13 | 9.40 | 9.37 | -2.89% | 110,670 |
| Apr 6, 2026 | 9.64 | 9.70 | 9.34 | 9.68 | 9.65 | 2.65% | 37,279 |
| Apr 2, 2026 | 9.44 | 9.69 | 9.38 | 9.43 | 9.40 | - | 66,917 |
| Apr 1, 2026 | 9.36 | 9.56 | 9.36 | 9.43 | 9.40 | 8.39% | 180,108 |
| Mar 31, 2026 | 8.58 | 8.79 | 8.48 | 8.70 | 8.67 | 8.75% | 478,350 |
| Mar 30, 2026 | 7.84 | 8.10 | 7.84 | 8.00 | 7.97 | 4.17% | 223,517 |
| Mar 27, 2026 | 7.65 | 7.81 | 7.62 | 7.68 | 7.65 | -3.03% | 29,717 |
| Mar 26, 2026 | 8.25 | 8.25 | 7.92 | 7.92 | 7.89 | -6.38% | 91,997 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.32 | 8.46 | 8.43 | 1.87% | 126,576 |
| Mar 24, 2026 | 8.11 | 8.53 | 8.11 | 8.31 | 8.28 | -2.75% | 183,596 |
| Mar 23, 2026 | 8.65 | 8.80 | 8.40 | 8.54 | 8.51 | -0.93% | 59,595 |
| Mar 20, 2026 | 9.35 | 9.35 | 8.56 | 8.62 | 8.59 | -5.48% | 61,221 |
| Mar 19, 2026 | 9.63 | 9.63 | 9.00 | 9.12 | 9.09 | -4.30% | 54,202 |
| Mar 18, 2026 | 9.60 | 9.79 | 9.48 | 9.53 | 9.50 | 2.14% | 31,117 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.17 | 9.33 | 9.30 | -0.74% | 88,637 |