Hensoldt AG (HAGHY)
OTC: HAGHY
· Real-Time Price · USD
54.35
-2.18 (-3.86%)
At close: Sep 12, 2025, 12:14 PM
HAGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 55.00 | 57.45 | 55.00 | 56.53 | 56.10 | 5.11% | 14,617 |
| Sep 10, 2025 | 53.29 | 54.12 | 53.29 | 53.78 | 53.78 | 1.36% | 7,201 |
| Sep 9, 2025 | 53.01 | 53.11 | 52.12 | 53.06 | 53.06 | -2.01% | 12,719 |
| Sep 8, 2025 | 52.56 | 54.28 | 52.56 | 54.15 | 54.15 | 3.40% | 10,324 |
| Sep 5, 2025 | 52.40 | 53.13 | 52.37 | 52.37 | 52.37 | 1.12% | 4,322 |
| Sep 4, 2025 | 52.46 | 52.46 | 51.42 | 51.79 | 51.79 | -3.45% | 12,523 |
| Sep 3, 2025 | 54.27 | 54.27 | 53.09 | 53.64 | 53.64 | 0.11% | 9,556 |
| Sep 2, 2025 | 53.29 | 54.09 | 53.29 | 53.58 | 53.58 | 3.28% | 19,729 |
| Aug 29, 2025 | 51.64 | 52.15 | 51.42 | 51.88 | 51.88 | 3.80% | 77,841 |
| Aug 28, 2025 | 50.11 | 50.23 | 49.93 | 49.98 | 49.98 | 1.07% | 6,384 |
| Aug 27, 2025 | 48.63 | 49.68 | 48.63 | 49.45 | 49.45 | -2.66% | 4,997 |
| Aug 26, 2025 | 50.89 | 50.89 | 50.79 | 50.80 | 50.80 | -0.41% | 1,131 |
| Aug 25, 2025 | 51.50 | 51.50 | 51.00 | 51.01 | 51.01 | 1.21% | 2,967 |
| Aug 22, 2025 | 50.05 | 50.58 | 50.05 | 50.40 | 50.40 | 3.92% | 3,235 |
| Aug 21, 2025 | 48.36 | 48.57 | 48.19 | 48.50 | 48.50 | 3.21% | 15,779 |
| Aug 20, 2025 | 46.73 | 47.15 | 46.46 | 46.99 | 46.99 | 0.69% | 7,191 |
| Aug 19, 2025 | 46.65 | 46.90 | 46.18 | 46.67 | 46.67 | -9.38% | 19,500 |
| Aug 18, 2025 | 50.87 | 51.98 | 50.87 | 51.50 | 51.50 | 4.02% | 5,735 |
| Aug 15, 2025 | 49.07 | 50.01 | 49.07 | 49.51 | 49.51 | -0.94% | 6,336 |
| Aug 14, 2025 | 50.51 | 50.51 | 49.98 | 49.98 | 49.98 | -0.91% | 2,065 |