Hengs Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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