Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.28	39.73	38.48	38.70	38.70	-1.98%	4,552,267
Feb 26, 2026	39.19	39.64	38.65	39.48	39.48	1.23%	3,927,260
Feb 25, 2026	38.70	39.49	38.32	39.00	39.00	0.78%	3,703,824
Feb 24, 2026	37.44	39.11	37.05	38.70	38.70	4.71%	5,696,880
Feb 13, 2026	37.78	37.89	36.88	36.96	36.96	-2.63%	3,726,800
Feb 12, 2026	36.82	38.39	36.60	37.96	37.96	3.10%	4,409,199
Feb 11, 2026	37.05	37.39	36.80	36.82	36.82	-0.51%	3,004,468
Feb 10, 2026	36.98	37.38	36.49	37.01	37.01	0.05%	5,032,077
Feb 9, 2026	37.31	37.69	36.69	36.99	36.99	-	5,172,489
Feb 6, 2026	36.91	37.82	36.80	36.99	36.99	-0.19%	3,327,751
Feb 5, 2026	38.00	38.03	36.70	37.06	37.06	-3.06%	5,734,745
Feb 4, 2026	39.75	39.76	37.67	38.23	38.23	-3.99%	7,607,129
Feb 3, 2026	39.16	40.35	39.00	39.82	39.82	2.63%	4,761,668
Feb 2, 2026	39.02	40.74	38.50	38.80	38.80	-0.82%	6,811,175
Jan 30, 2026	39.39	39.81	38.01	39.12	39.12	-0.99%	3,491,729
Jan 29, 2026	38.80	40.24	38.80	39.51	39.51	0.92%	6,150,525
Jan 28, 2026	38.91	39.44	38.26	39.15	39.15	0.62%	4,534,025
Jan 27, 2026	39.69	40.22	38.47	38.91	38.91	-2.70%	6,238,904
Jan 26, 2026	40.55	40.79	39.50	39.99	39.99	-1.38%	5,962,625
Jan 23, 2026	39.99	41.00	39.82	40.55	40.55	1.99%	5,886,860
Jan 22, 2026	41.64	41.86	39.75	39.76	39.76	-4.51%	7,562,783
Jan 21, 2026	40.68	42.97	40.20	41.64	41.64	1.26%	7,685,787
Jan 20, 2026	41.49	41.99	40.05	41.12	41.12	-0.92%	8,640,809
Jan 19, 2026	38.48	42.30	38.48	41.50	41.50	7.68%	9,988,975
Jan 16, 2026	39.50	40.16	38.23	38.54	38.54	1.98%	7,878,904
Jan 15, 2026	36.81	38.23	36.79	37.79	37.79	0.32%	4,417,200
Jan 14, 2026	37.39	38.39	36.69	37.67	37.67	0.72%	6,932,588
Jan 13, 2026	36.51	37.94	36.26	37.40	37.40	2.21%	8,534,724
Jan 12, 2026	35.52	36.85	34.92	36.59	36.59	2.93%	6,149,490
Jan 9, 2026	35.25	35.98	35.08	35.55	35.55	0.48%	3,748,663
Jan 8, 2026	36.07	36.08	35.25	35.38	35.38	-1.69%	3,348,235
Jan 7, 2026	35.69	36.35	35.34	35.99	35.99	0.81%	4,774,988
Jan 6, 2026	35.24	36.11	35.17	35.70	35.70	0.99%	4,924,244
Jan 5, 2026	36.30	36.30	34.66	35.35	35.35	-2.88%	9,651,732
Dec 31, 2025	35.63	36.90	35.40	36.40	36.40	2.68%	6,234,480
Dec 30, 2025	34.50	36.50	34.41	35.45	35.45	2.13%	5,909,352
Dec 29, 2025	34.47	35.22	34.20	34.71	34.71	0.40%	3,923,157
Dec 26, 2025	34.60	35.00	34.36	34.57	34.57	0.03%	2,846,050
Dec 25, 2025	34.73	35.19	34.30	34.56	34.56	-0.49%	3,319,520
Dec 24, 2025	34.19	35.20	33.81	34.73	34.73	1.34%	4,277,900
Dec 23, 2025	33.58	34.40	33.30	34.27	34.27	1.99%	5,095,850
Dec 22, 2025	33.11	33.77	33.01	33.60	33.60	1.51%	3,873,097
Dec 19, 2025	33.42	33.87	33.01	33.10	33.10	-0.60%	3,758,660
Dec 18, 2025	34.01	34.21	33.08	33.30	33.30	-2.69%	4,195,330
Dec 17, 2025	33.96	34.43	33.15	34.22	34.22	0.56%	5,233,007
Dec 16, 2025	34.76	34.94	33.80	34.03	34.03	-2.60%	4,261,640
Dec 15, 2025	34.39	35.24	34.24	34.94	34.94	1.45%	6,383,921
Dec 12, 2025	33.31	34.87	33.23	34.44	34.44	3.52%	10,179,560
Dec 11, 2025	33.83	34.06	33.21	33.27	33.27	-1.25%	3,395,871
Dec 10, 2025	34.38	34.38	33.49	33.69	33.69	-1.98%	3,412,195