Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.80	20.90	20.75	20.75	-	-0.95%	17,994
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
Jan 6, 2026	21.90	21.90	20.30	21.55	21.55	-1.60%	200,166
Jan 5, 2026	21.50	22.10	21.50	21.90	21.90	1.86%	212,290
Jan 2, 2026	21.00	22.45	21.00	21.50	21.50	2.38%	300,301
Dec 31, 2025	20.90	21.80	20.70	21.00	21.00	2.19%	338,072
Dec 30, 2025	19.70	21.60	19.70	20.55	20.55	3.79%	235,820
Dec 29, 2025	19.10	20.90	19.10	19.80	19.80	1.54%	393,484
Dec 26, 2025	17.00	19.70	17.00	19.50	19.50	12.72%	424,844
Dec 24, 2025	17.10	17.30	16.90	17.30	17.30	0.29%	130,000
Dec 23, 2025	17.05	17.40	17.05	17.25	17.25	-0.86%	37,007
Dec 22, 2025	17.45	17.45	17.00	17.40	17.40	-0.29%	30,100
Dec 19, 2025	17.05	17.45	16.95	17.45	17.45	2.35%	31,201
Dec 18, 2025	17.10	17.10	17.00	17.05	17.05	-2.01%	107,130
Dec 17, 2025	17.80	17.80	17.30	17.40	17.40	-1.14%	33,101
Dec 16, 2025	17.50	18.25	17.20	17.60	17.60	1.73%	113,434
Dec 15, 2025	17.65	17.65	17.20	17.30	17.30	-	23,001
Dec 12, 2025	17.45	17.75	17.30	17.30	17.30	0.29%	79,430
Dec 11, 2025	17.30	17.40	17.00	17.25	17.25	-2.54%	33,959
Dec 10, 2025	17.75	17.85	17.35	17.70	17.70	-2.75%	25,632
Dec 9, 2025	18.60	18.60	17.75	18.20	18.20	-2.15%	54,201
Dec 8, 2025	18.65	18.65	18.10	18.60	18.60	-	10,498
Dec 5, 2025	18.60	18.60	18.20	18.60	18.60	-	4,501
Dec 4, 2025	18.90	18.90	18.55	18.60	18.60	-1.59%	22,201
Dec 3, 2025	18.90	18.90	18.40	18.90	18.90	-	21,302
Dec 2, 2025	19.00	19.00	18.50	18.90	18.90	-0.53%	15,102
Dec 1, 2025	19.15	19.15	18.65	19.00	19.00	-0.78%	2,002
Nov 28, 2025	18.30	20.10	18.20	19.15	19.15	4.64%	152,003
Nov 27, 2025	18.30	18.30	17.95	18.30	18.30	-	9,501
Nov 26, 2025	17.60	18.30	17.60	18.30	18.30	3.98%	29,860
Nov 25, 2025	17.70	18.00	17.50	17.60	17.60	-2.22%	27,000
Nov 24, 2025	17.80	18.00	17.25	18.00	18.00	1.12%	50,700
Nov 21, 2025	17.20	17.80	17.15	17.80	17.80	1.14%	42,101
Nov 20, 2025	17.60	17.80	17.60	17.60	17.60	0.57%	6,001
Nov 19, 2025	17.60	17.90	17.40	17.50	17.50	-1.96%	25,552
Nov 18, 2025	17.70	18.05	17.60	17.85	17.85	1.42%	28,000
Nov 17, 2025	18.20	18.30	17.50	17.60	17.60	-3.30%	102,701
Nov 14, 2025	18.20	18.30	18.20	18.20	18.20	-0.55%	36,877
Nov 13, 2025	18.30	18.30	18.30	18.30	18.30	-0.81%	1,000
Nov 12, 2025	18.25	18.45	18.20	18.45	18.45	-0.54%	44,201