Hengan International Group Company Limited (HEGIY)
OTCMKTS
· Delayed Price · Currency is USD
12.93
-0.43 (-3.24%)
Apr 28, 2025, 3:48 PM EDT
HEGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.33 | 13.83 | 12.83 | 13.25 | 13.25 | -0.81% | 18,335 |
| Apr 25, 2025 | 13.53 | 13.88 | 13.35 | 13.36 | 13.36 | -1.42% | 11,707 |
| Apr 24, 2025 | 12.95 | 13.96 | 12.95 | 13.55 | 13.55 | 1.48% | 17,663 |
| Apr 23, 2025 | 13.60 | 13.60 | 13.26 | 13.35 | 13.35 | -1.45% | 15,239 |
| Apr 22, 2025 | 13.12 | 13.60 | 13.12 | 13.55 | 13.55 | 3.44% | 47,922 |
| Apr 21, 2025 | 13.05 | 13.75 | 12.81 | 13.10 | 13.10 | -2.22% | 43,679 |
| Apr 17, 2025 | 13.39 | 13.83 | 13.17 | 13.40 | 13.40 | 1.04% | 29,878 |
| Apr 16, 2025 | 12.90 | 13.56 | 12.90 | 13.26 | 13.26 | 0.66% | 69,464 |
| Apr 15, 2025 | 13.30 | 13.85 | 12.95 | 13.17 | 13.17 | -1.99% | 26,007 |
| Apr 14, 2025 | 13.66 | 13.85 | 12.93 | 13.44 | 13.44 | 0.31% | 25,572 |
| Apr 11, 2025 | 12.88 | 13.80 | 12.88 | 13.40 | 13.40 | 3.63% | 43,313 |
| Apr 10, 2025 | 13.18 | 13.24 | 12.66 | 12.93 | 12.93 | -0.65% | 50,825 |
| Apr 9, 2025 | 12.70 | 13.60 | 12.70 | 13.01 | 13.01 | 4.28% | 48,380 |
| Apr 8, 2025 | 13.10 | 13.16 | 12.46 | 12.48 | 12.48 | -3.85% | 52,193 |
| Apr 7, 2025 | 13.22 | 13.51 | 12.68 | 12.98 | 12.98 | 1.01% | 55,360 |
| Apr 4, 2025 | 13.00 | 14.59 | 12.75 | 12.85 | 12.85 | -5.83% | 34,323 |
| Apr 3, 2025 | 13.78 | 14.04 | 13.52 | 13.65 | 13.65 | -0.69% | 15,574 |
| Apr 2, 2025 | 13.76 | 13.90 | 13.74 | 13.74 | 13.74 | -0.96% | 9,857 |
| Apr 1, 2025 | 14.00 | 14.06 | 13.82 | 13.87 | 13.87 | 0.46% | 16,746 |
| Mar 31, 2025 | 14.13 | 14.13 | 13.81 | 13.81 | 13.81 | -1.46% | 16,045 |
| Mar 28, 2025 | 14.27 | 14.27 | 13.96 | 14.02 | 14.02 | -2.40% | 5,290 |
| Mar 27, 2025 | 14.28 | 14.59 | 14.28 | 14.36 | 14.36 | 1.13% | 17,492 |
| Mar 26, 2025 | 14.10 | 14.45 | 14.10 | 14.20 | 14.20 | 1.43% | 11,998 |
| Mar 25, 2025 | 14.63 | 14.63 | 14.00 | 14.00 | 14.00 | -3.51% | 8,119 |
| Mar 24, 2025 | 14.87 | 14.87 | 14.15 | 14.51 | 14.51 | -1.09% | 14,210 |
| Mar 21, 2025 | 14.49 | 14.67 | 14.38 | 14.67 | 14.67 | 0.34% | 252,979 |
| Mar 20, 2025 | 14.78 | 15.30 | 14.51 | 14.62 | 14.62 | -2.47% | 12,136 |
| Mar 19, 2025 | 15.04 | 15.15 | 14.73 | 14.99 | 14.99 | 0.70% | 22,079 |
| Mar 18, 2025 | 14.59 | 15.26 | 14.59 | 14.89 | 14.89 | -1.35% | 13,639 |
| Mar 17, 2025 | 15.07 | 15.21 | 14.95 | 15.09 | 15.09 | 1.21% | 20,390 |
| Mar 14, 2025 | 14.89 | 15.00 | 14.80 | 14.91 | 14.91 | 3.76% | 18,213 |
| Mar 13, 2025 | 14.67 | 14.67 | 14.18 | 14.37 | 14.37 | 0.70% | 14,966 |
| Mar 12, 2025 | 14.87 | 14.87 | 14.25 | 14.27 | 14.27 | -2.53% | 23,853 |
| Mar 11, 2025 | 15.05 | 15.05 | 14.63 | 14.64 | 14.64 | 2.74% | 14,279 |
| Mar 10, 2025 | 14.46 | 14.74 | 14.25 | 14.25 | 14.25 | -1.99% | 9,620 |
| Mar 7, 2025 | 14.35 | 14.54 | 14.25 | 14.54 | 14.54 | 2.95% | 10,387 |
| Mar 6, 2025 | 14.01 | 14.57 | 14.01 | 14.12 | 14.12 | -0.88% | 12,398 |
| Mar 5, 2025 | 14.26 | 14.50 | 14.17 | 14.25 | 14.25 | 3.19% | 27,450 |
| Mar 4, 2025 | 14.01 | 14.10 | 13.72 | 13.81 | 13.81 | 0.51% | 31,654 |
| Mar 3, 2025 | 13.97 | 14.25 | 13.67 | 13.74 | 13.74 | -1.36% | 32,365 |
| Feb 28, 2025 | 13.97 | 14.17 | 13.61 | 13.93 | 13.93 | -1.76% | 15,542 |
| Feb 27, 2025 | 14.47 | 14.77 | 14.18 | 14.18 | 14.18 | -0.49% | 14,077 |
| Feb 26, 2025 | 14.60 | 14.83 | 14.23 | 14.25 | 14.25 | -0.70% | 5,835 |
| Feb 25, 2025 | 14.38 | 14.62 | 14.02 | 14.35 | 14.35 | 1.77% | 19,204 |
| Feb 24, 2025 | 14.19 | 14.20 | 14.07 | 14.10 | 14.10 | 0.97% | 11,681 |
| Feb 21, 2025 | 14.00 | 14.26 | 13.81 | 13.97 | 13.97 | -1.24% | 15,076 |
| Feb 20, 2025 | 14.08 | 14.29 | 13.96 | 14.14 | 14.14 | 1.60% | 24,667 |
| Feb 19, 2025 | 14.01 | 14.15 | 13.86 | 13.92 | 13.92 | 0.78% | 17,867 |
| Feb 18, 2025 | 14.07 | 14.07 | 13.74 | 13.81 | 13.81 | -1.71% | 16,992 |
| Feb 14, 2025 | 14.20 | 14.32 | 14.00 | 14.05 | 14.05 | 2.48% | 15,887 |