Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	31.20	31.50	31.10	31.40	31.40	0.96%	37,648
Mar 23, 2026	31.10	31.80	31.00	31.10	31.10	-0.64%	98,115
Mar 20, 2026	31.85	31.95	30.90	31.30	31.30	-1.73%	253,510
Mar 19, 2026	31.85	32.10	31.20	31.85	31.85	-0.47%	93,015
Mar 18, 2026	32.20	32.50	31.90	32.00	32.00	-0.62%	84,450
Mar 17, 2026	31.85	32.70	31.85	32.20	32.20	0.63%	243,297
Mar 16, 2026	31.20	32.10	31.20	32.00	32.00	0.63%	77,281
Mar 13, 2026	31.50	32.00	31.20	31.80	31.80	-	64,992
Mar 12, 2026	30.90	31.80	30.70	31.80	31.80	3.58%	228,683
Mar 11, 2026	29.50	31.10	29.50	30.70	30.70	3.37%	114,339
Mar 10, 2026	29.90	29.90	29.35	29.70	29.70	-0.50%	44,020
Mar 9, 2026	29.60	30.00	29.20	29.85	29.85	0.34%	116,804
Mar 6, 2026	29.75	29.85	29.00	29.75	29.75	-	106,018
Mar 5, 2026	29.50	30.90	29.50	29.75	29.75	1.71%	60,646
Mar 4, 2026	30.80	31.10	29.25	29.25	29.25	-5.34%	226,550
Mar 3, 2026	30.85	31.75	30.80	30.90	30.90	-0.16%	238,273
Mar 2, 2026	30.00	31.20	28.90	30.95	30.95	4.56%	195,766
Feb 26, 2026	30.00	30.00	29.50	29.60	29.60	-1.99%	156,410
Feb 25, 2026	31.60	31.60	29.90	30.20	30.20	-4.43%	155,624
Feb 24, 2026	31.30	31.60	31.05	31.60	31.60	0.32%	126,056
Feb 23, 2026	31.30	31.60	31.20	31.50	31.50	0.96%	154,826
Feb 11, 2026	30.95	31.30	30.40	31.20	31.20	0.81%	94,216
Feb 10, 2026	31.50	31.75	30.90	30.95	30.95	-2.21%	148,619
Feb 9, 2026	30.10	31.70	30.00	31.65	31.65	5.85%	274,095
Feb 6, 2026	30.20	30.20	29.70	29.90	29.90	-0.99%	327,250
Feb 5, 2026	28.40	30.20	28.40	30.20	30.20	6.53%	466,343
Feb 4, 2026	28.35	28.55	28.15	28.35	28.35	0.35%	77,814
Feb 3, 2026	28.45	28.80	28.20	28.25	28.25	-0.70%	170,038
Feb 2, 2026	28.00	28.75	28.00	28.45	28.45	2.34%	211,788
Jan 30, 2026	28.10	28.20	27.80	27.80	27.80	-0.54%	319,966
Jan 29, 2026	27.65	28.10	27.30	27.95	27.95	0.90%	280,183
Jan 28, 2026	23.10	28.65	23.00	27.70	27.70	19.91%	662,525
Jan 27, 2026	21.95	23.45	21.95	23.10	23.10	8.71%	669,177
Jan 26, 2026	20.65	22.10	20.65	21.25	21.25	0.71%	300,514
Jan 23, 2026	20.70	21.10	20.45	21.10	21.10	3.43%	51,600
Jan 22, 2026	20.80	21.10	20.40	20.40	20.40	-2.63%	110,344
Jan 21, 2026	21.00	21.10	20.80	20.95	20.95	-0.24%	176,002
Jan 20, 2026	20.90	21.50	20.75	21.00	21.00	0.48%	107,440
Jan 19, 2026	21.20	21.20	20.60	20.90	20.90	1.70%	46,002
Jan 16, 2026	21.80	21.80	20.55	20.55	20.55	-5.30%	190,300
Jan 15, 2026	21.40	21.90	21.40	21.70	21.70	0.93%	93,550
Jan 14, 2026	21.30	22.10	21.20	21.50	21.50	0.94%	66,025
Jan 13, 2026	20.60	22.65	20.60	21.30	21.30	3.40%	244,276
Jan 12, 2026	20.10	21.10	20.00	20.60	20.60	-0.72%	186,882
Jan 9, 2026	19.05	20.75	18.70	20.75	20.75	7.24%	122,056
Jan 8, 2026	19.50	19.90	19.00	19.35	19.35	-1.78%	184,354
Jan 7, 2026	20.90	20.90	19.20	19.70	19.70	-8.58%	321,258