Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.35	26.35	25.50	25.50	25.50	-3.04%	293,250
Jun 4, 2026	26.20	27.00	26.20	26.30	26.30	1.15%	392,340
Jun 3, 2026	25.95	26.30	25.10	26.00	26.00	0.39%	511,222
Jun 2, 2026	26.25	26.25	25.60	25.90	25.90	-0.96%	352,677
Jun 1, 2026	25.50	26.80	24.40	26.15	26.15	4.18%	499,189
May 29, 2026	25.60	26.15	24.85	25.10	25.10	-0.79%	356,910
May 28, 2026	26.50	27.30	25.00	25.30	25.30	-5.42%	1,100,847
May 27, 2026	22.80	27.00	22.80	26.75	26.75	19.15%	1,418,069
May 26, 2026	23.75	23.75	22.00	22.45	22.45	-4.26%	646,205
May 25, 2026	24.25	24.60	23.40	23.45	23.45	-2.90%	703,020
May 22, 2026	23.70	24.50	23.00	24.15	24.15	-24.29%	1,980,210
May 21, 2026	31.00	31.90	30.40	31.90	31.90	2.90%	403,109
May 20, 2026	32.10	32.10	30.35	31.00	31.00	-3.43%	131,889
May 19, 2026	32.10	32.60	30.40	32.10	32.10	-	319,682
May 18, 2026	32.30	32.95	31.20	32.10	32.10	-0.62%	273,135
May 15, 2026	33.10	33.15	32.00	32.30	32.30	-1.97%	170,532
May 14, 2026	32.55	33.65	32.55	32.95	32.95	-1.20%	277,237
May 13, 2026	34.30	35.15	32.85	33.35	33.35	-0.89%	276,797
May 12, 2026	37.25	37.30	32.85	33.65	33.65	-9.66%	365,496
May 11, 2026	32.80	38.15	32.80	37.25	37.25	13.74%	577,467
May 8, 2026	32.90	33.35	32.30	32.75	32.75	-0.46%	296,051
May 7, 2026	34.10	34.15	32.70	32.90	32.90	-2.81%	274,218
May 6, 2026	34.95	35.50	33.65	33.85	33.85	-1.31%	211,390
May 5, 2026	37.25	37.25	34.30	34.30	34.30	-7.92%	220,999
May 4, 2026	38.25	38.65	36.70	37.25	37.25	-2.36%	148,006
Apr 30, 2026	38.20	38.55	37.75	38.15	38.15	-	136,341
Apr 29, 2026	37.80	38.55	37.50	38.15	38.15	0.93%	260,731
Apr 28, 2026	34.60	38.00	34.50	37.80	37.80	9.57%	305,945
Apr 27, 2026	35.10	35.65	33.75	34.50	34.50	-2.54%	188,270
Apr 24, 2026	36.85	37.00	33.85	35.40	35.40	-3.93%	294,110
Apr 23, 2026	42.00	42.95	36.65	36.85	36.85	-12.26%	656,101
Apr 22, 2026	42.50	45.50	38.00	42.00	42.00	-2.78%	1,433,109
Apr 21, 2026	29.80	46.30	29.80	43.20	43.20	45.45%	2,075,893
Apr 20, 2026	30.10	30.10	29.45	29.70	29.70	-1.33%	114,994
Apr 17, 2026	30.05	30.10	28.80	30.10	30.10	0.67%	87,410
Apr 16, 2026	29.75	30.10	29.70	29.90	29.90	-0.17%	84,894
Apr 15, 2026	30.45	30.45	29.40	29.95	29.95	-1.64%	159,060
Apr 14, 2026	30.50	30.60	30.00	30.45	30.45	-1.14%	61,490
Apr 13, 2026	30.80	31.00	30.50	30.80	30.80	-0.96%	114,093
Apr 10, 2026	30.90	31.35	30.90	31.10	31.10	0.65%	74,662
Apr 9, 2026	30.80	31.00	30.00	30.90	30.90	0.32%	56,500
Apr 8, 2026	31.30	31.30	30.70	30.80	30.80	-1.91%	78,000
Apr 7, 2026	31.40	31.55	31.30	31.40	31.40	-0.16%	59,500
Apr 2, 2026	31.70	31.70	31.00	31.45	31.45	-0.47%	51,375
Apr 1, 2026	31.45	32.00	31.45	31.60	31.60	0.48%	66,530
Mar 31, 2026	31.90	32.00	31.15	31.45	31.45	-1.72%	85,296
Mar 30, 2026	32.00	32.50	31.90	32.00	32.00	-	49,050
Mar 27, 2026	32.80	32.95	32.00	32.00	32.00	-1.99%	71,906
Mar 26, 2026	32.45	33.45	32.00	32.65	32.65	0.62%	211,511
Mar 25, 2026	31.10	32.45	31.10	32.45	32.45	3.34%	100,370