Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.00	28.35	26.95	27.80	27.80	-0.71%	265,914
Jul 16, 2026	27.60	29.05	27.15	28.00	28.00	1.45%	325,958
Jul 15, 2026	27.10	28.20	27.10	27.60	27.60	2.60%	367,040
Jul 14, 2026	26.90	27.15	25.65	26.90	26.90	-	207,916
Jul 13, 2026	26.75	27.20	26.50	26.90	26.90	2.28%	206,592
Jul 9, 2026	26.40	26.50	26.15	26.30	26.30	-0.94%	90,938
Jul 8, 2026	27.55	27.55	26.40	26.55	26.55	-3.10%	127,090
Jul 7, 2026	27.70	27.85	26.65	27.40	27.40	-1.08%	297,334
Jul 6, 2026	28.00	28.95	27.60	27.70	27.70	1.47%	360,664
Jul 3, 2026	26.30	27.50	26.30	27.30	27.30	1.87%	299,494
Jul 2, 2026	25.35	26.80	25.30	26.80	26.80	5.93%	91,050
Jul 1, 2026	25.55	25.70	25.20	25.30	25.30	-0.98%	71,425
Jun 30, 2026	24.70	25.60	24.70	25.55	25.55	4.29%	119,076
Jun 29, 2026	24.45	25.00	24.45	24.50	24.50	0.41%	84,437
Jun 26, 2026	25.30	25.30	24.40	24.40	24.40	-2.98%	200,112
Jun 25, 2026	25.50	25.50	25.05	25.15	25.15	-1.18%	99,596
Jun 24, 2026	25.30	25.50	25.15	25.45	25.45	-0.20%	88,677
Jun 23, 2026	26.20	26.20	25.50	25.50	25.50	-2.86%	147,840
Jun 22, 2026	27.00	27.55	26.25	26.25	26.25	-1.13%	522,229
Jun 18, 2026	26.20	26.75	26.10	26.55	26.55	2.12%	218,102
Jun 17, 2026	25.75	26.30	25.50	26.00	26.00	0.97%	209,200
Jun 16, 2026	26.05	26.15	25.60	25.75	25.75	-1.53%	387,000
Jun 15, 2026	26.05	26.25	25.60	26.15	26.15	0.58%	475,541
Jun 12, 2026	26.35	27.00	25.90	26.00	26.00	0.39%	198,406
Jun 11, 2026	27.00	27.40	25.90	25.90	25.90	-6.50%	612,097
Jun 10, 2026	26.50	28.05	26.50	27.70	27.70	8.63%	1,171,939
Jun 9, 2026	25.75	26.15	25.10	25.50	25.50	-	137,756
Jun 8, 2026	24.00	25.50	23.55	25.50	25.50	-	270,787
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