Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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