Hengan International Grou... (HEGIY)
OTC: HEGIY
· Real-Time Price · USD
16.35
0.10 (0.62%)
At close: Oct 03, 2025, 3:58 PM
16.37
0.12%
After-hours: Oct 03, 2025, 03:58 PM EDT
HEGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.54 | 16.54 | 16.32 | 16.37 | 16.37 | 0.74% | 8,693 |
| Oct 2, 2025 | 16.24 | 16.25 | 16.21 | 16.25 | 16.25 | 0.00% | 3,327 |
| Oct 1, 2025 | 16.31 | 16.32 | 16.25 | 16.25 | 16.25 | -0.12% | 15,700 |
| Sep 30, 2025 | 16.65 | 16.65 | 16.23 | 16.27 | 16.27 | 0.00% | 6,932 |
| Sep 29, 2025 | 16.28 | 16.28 | 16.25 | 16.27 | 16.27 | 1.37% | 8,400 |
| Sep 26, 2025 | 15.99 | 16.05 | 15.96 | 16.05 | 16.05 | 0.19% | 12,200 |
| Sep 25, 2025 | 15.98 | 16.08 | 15.98 | 16.02 | 16.02 | 0.25% | 25,500 |
| Sep 24, 2025 | 16.02 | 16.08 | 15.98 | 15.98 | 15.98 | -0.93% | 6,200 |
| Sep 23, 2025 | 16.08 | 16.48 | 16.07 | 16.13 | 16.13 | -0.68% | 6,338 |
| Sep 22, 2025 | 16.20 | 16.28 | 16.20 | 16.24 | 16.24 | -0.98% | 4,400 |
| Sep 19, 2025 | 16.49 | 16.65 | 16.32 | 16.40 | 16.40 | 0.80% | 5,710 |
| Sep 18, 2025 | 15.68 | 16.27 | 15.68 | 16.27 | 16.27 | -0.31% | 15,237 |
| Sep 17, 2025 | 16.01 | 16.32 | 16.01 | 16.32 | 16.32 | 1.37% | 5,400 |
| Sep 16, 2025 | 16.17 | 16.18 | 15.92 | 16.10 | 16.10 | -0.68% | 4,600 |
| Sep 15, 2025 | 16.21 | 16.21 | 15.89 | 16.21 | 16.21 | -0.61% | 16,300 |
| Sep 12, 2025 | 16.08 | 16.65 | 15.95 | 16.31 | 16.31 | 0.62% | 5,300 |
| Sep 11, 2025 | 16.15 | 16.21 | 16.07 | 16.21 | 16.21 | 1.69% | 270,400 |
| Sep 10, 2025 | 16.00 | 16.02 | 15.94 | 15.94 | 15.94 | 1.14% | 5,700 |
| Sep 9, 2025 | 16.63 | 16.63 | 15.67 | 15.76 | 15.76 | -5.06% | 9,848 |
| Sep 8, 2025 | 16.15 | 16.60 | 16.15 | 16.60 | 16.18 | 3.75% | 9,439 |
Page 1 of 136