Hengan International Group Company Limited (HEGIY)
OTCMKTS · Delayed Price · Currency is USD
17.60
-0.25 (-1.43%)
At close: Apr 15, 2026
HEGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 17.82 | 17.88 | 17.81 | 17.86 | 17.86 | -0.03% | 7,965 |
| Apr 13, 2026 | 17.77 | 17.86 | 17.75 | 17.86 | 17.86 | -0.62% | 11,627 |
| Apr 10, 2026 | 17.97 | 17.97 | 17.92 | 17.97 | 17.97 | -1.14% | 4,550 |
| Apr 9, 2026 | 18.15 | 18.24 | 18.09 | 18.18 | 18.18 | 0.39% | 14,196 |
| Apr 8, 2026 | 18.08 | 18.13 | 18.08 | 18.11 | 18.11 | 1.34% | 6,121 |
| Apr 7, 2026 | 17.73 | 17.88 | 17.73 | 17.87 | 17.87 | -0.50% | 18,769 |
| Apr 6, 2026 | 17.68 | 17.96 | 17.68 | 17.96 | 17.96 | 0.59% | 15,682 |
| Apr 2, 2026 | 17.87 | 17.87 | 17.78 | 17.85 | 17.85 | 0.25% | 7,833 |
| Apr 1, 2026 | 17.73 | 17.82 | 17.73 | 17.81 | 17.81 | 0.62% | 26,117 |
| Mar 31, 2026 | 17.56 | 17.70 | 17.48 | 17.70 | 17.70 | 0.65% | 16,095 |
| Mar 30, 2026 | 16.97 | 17.64 | 16.97 | 17.59 | 17.59 | 0.46% | 13,862 |
| Mar 27, 2026 | 17.52 | 17.57 | 17.46 | 17.51 | 17.51 | -0.03% | 11,982 |
| Mar 26, 2026 | 17.59 | 17.60 | 17.51 | 17.51 | 17.51 | -0.57% | 11,440 |
| Mar 25, 2026 | 17.57 | 17.61 | 17.55 | 17.61 | 17.61 | 0.92% | 19,239 |
| Mar 24, 2026 | 17.40 | 17.54 | 17.40 | 17.45 | 17.45 | -0.40% | 34,167 |
| Mar 23, 2026 | 17.56 | 17.60 | 17.49 | 17.52 | 17.52 | 1.74% | 27,747 |
| Mar 20, 2026 | 17.33 | 17.33 | 17.22 | 17.22 | 17.22 | -0.58% | 22,586 |
| Mar 19, 2026 | 17.26 | 17.35 | 17.23 | 17.32 | 17.32 | 0.64% | 13,776 |
| Mar 18, 2026 | 17.25 | 17.26 | 17.06 | 17.21 | 17.21 | -4.39% | 27,571 |
| Mar 17, 2026 | 17.28 | 18.20 | 17.28 | 18.00 | 18.00 | 2.27% | 14,228 |
| Mar 16, 2026 | 17.62 | 17.62 | 17.54 | 17.60 | 17.60 | -1.54% | 14,746 |
| Mar 13, 2026 | 17.97 | 17.97 | 17.85 | 17.88 | 17.88 | 0.82% | 12,416 |
| Mar 12, 2026 | 17.80 | 17.82 | 17.73 | 17.73 | 17.73 | -1.69% | 37,894 |
| Mar 11, 2026 | 18.02 | 18.04 | 17.97 | 18.03 | 18.03 | -0.61% | 4,097 |
| Mar 10, 2026 | 18.17 | 18.25 | 18.13 | 18.15 | 18.15 | -0.14% | 12,559 |
| Mar 9, 2026 | 18.00 | 18.25 | 17.99 | 18.17 | 18.17 | 1.23% | 24,974 |
| Mar 6, 2026 | 17.90 | 17.97 | 17.88 | 17.95 | 17.95 | 0.90% | 11,112 |
| Mar 5, 2026 | 17.78 | 17.86 | 17.73 | 17.79 | 17.79 | -2.31% | 40,632 |
| Mar 4, 2026 | 18.19 | 18.27 | 18.15 | 18.21 | 18.21 | -0.33% | 12,975 |
| Mar 3, 2026 | 18.24 | 18.33 | 18.17 | 18.27 | 18.27 | -0.92% | 17,502 |
| Mar 2, 2026 | 18.46 | 18.50 | 18.44 | 18.44 | 18.44 | -0.59% | 12,885 |
| Feb 27, 2026 | 18.56 | 18.60 | 18.53 | 18.55 | 18.55 | -1.18% | 8,012 |
| Feb 26, 2026 | 18.81 | 18.83 | 18.75 | 18.77 | 18.77 | -0.26% | 14,061 |
| Feb 25, 2026 | 18.80 | 18.82 | 18.75 | 18.82 | 18.82 | 0.27% | 12,830 |
| Feb 24, 2026 | 18.77 | 18.79 | 18.73 | 18.77 | 18.77 | 0.57% | 20,913 |
| Feb 23, 2026 | 18.32 | 18.66 | 18.32 | 18.66 | 18.66 | 0.28% | 8,318 |
| Feb 20, 2026 | 18.57 | 18.68 | 18.49 | 18.61 | 18.61 | -0.29% | 19,204 |
| Feb 19, 2026 | 18.67 | 18.78 | 18.55 | 18.67 | 18.67 | 0.03% | 8,444 |
| Feb 18, 2026 | 18.70 | 18.79 | 18.60 | 18.66 | 18.66 | 0.32% | 18,132 |
| Feb 17, 2026 | 18.07 | 18.73 | 18.07 | 18.60 | 18.60 | 1.03% | 11,917 |
| Feb 13, 2026 | 18.60 | 18.60 | 18.19 | 18.41 | 18.41 | -0.91% | 321,458 |
| Feb 12, 2026 | 18.65 | 18.65 | 18.52 | 18.58 | 18.58 | 0.05% | 16,313 |
| Feb 11, 2026 | 18.56 | 18.61 | 18.51 | 18.57 | 18.57 | 1.28% | 5,887 |
| Feb 10, 2026 | 18.28 | 18.35 | 18.27 | 18.34 | 18.34 | -0.24% | 7,843 |
| Feb 9, 2026 | 18.41 | 18.42 | 18.37 | 18.38 | 18.38 | -0.11% | 8,488 |
| Feb 6, 2026 | 18.33 | 18.47 | 18.32 | 18.40 | 18.40 | 3.25% | 28,005 |
| Feb 5, 2026 | 17.88 | 17.90 | 17.79 | 17.82 | 17.82 | 1.60% | 13,834 |
| Feb 4, 2026 | 17.03 | 17.64 | 17.03 | 17.54 | 17.54 | -1.74% | 31,864 |
| Feb 3, 2026 | 17.80 | 17.87 | 17.78 | 17.85 | 17.85 | -0.94% | 11,899 |
| Feb 2, 2026 | 18.02 | 18.05 | 17.92 | 18.02 | 18.02 | - | 14,020 |