Hengan International Grou... (HEGIY)
OTC: HEGIY
· Real-Time Price · USD
15.67
-0.23 (-1.45%)
At close: Sep 04, 2025, 3:50 PM
HEGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.92 | 16.27 | 15.57 | 15.67 | 15.67 | -1.45% | 47,637 |
| Sep 3, 2025 | 15.77 | 15.90 | 15.77 | 15.90 | 15.90 | 0.82% | 27,100 |
| Sep 2, 2025 | 15.79 | 15.79 | 15.43 | 15.77 | 15.77 | -1.87% | 7,241 |
| Aug 29, 2025 | 16.52 | 17.15 | 15.94 | 16.07 | 16.07 | 0.88% | 21,200 |
| Aug 28, 2025 | 15.88 | 15.93 | 15.88 | 15.93 | 15.93 | 0.89% | 10,700 |
| Aug 27, 2025 | 15.52 | 15.79 | 15.51 | 15.79 | 15.79 | -1.56% | 15,700 |
| Aug 26, 2025 | 15.97 | 16.12 | 15.80 | 16.04 | 16.04 | -0.31% | 13,837 |
| Aug 25, 2025 | 15.99 | 16.59 | 15.95 | 16.09 | 16.09 | -0.12% | 32,300 |
| Aug 22, 2025 | 15.95 | 16.31 | 15.73 | 16.11 | 16.11 | -0.25% | 27,320 |
| Aug 21, 2025 | 16.49 | 16.53 | 15.83 | 16.15 | 16.15 | 4.06% | 26,100 |
| Aug 20, 2025 | 16.13 | 16.13 | 15.46 | 15.52 | 15.52 | 0.71% | 6,700 |
| Aug 19, 2025 | 15.48 | 15.48 | 15.39 | 15.41 | 15.41 | 1.85% | 9,200 |
| Aug 18, 2025 | 15.09 | 15.14 | 15.06 | 15.13 | 15.13 | -0.66% | 15,131 |
| Aug 15, 2025 | 15.20 | 15.26 | 15.18 | 15.23 | 15.23 | -0.98% | 8,700 |
| Aug 14, 2025 | 15.17 | 15.40 | 15.17 | 15.38 | 15.38 | -1.35% | 6,713 |
| Aug 13, 2025 | 15.32 | 15.64 | 15.32 | 15.59 | 15.59 | 1.90% | 8,000 |
| Aug 12, 2025 | 15.30 | 15.36 | 15.26 | 15.30 | 15.30 | -1.10% | 8,448 |
| Aug 11, 2025 | 15.46 | 15.50 | 15.42 | 15.47 | 15.47 | -1.15% | 12,725 |
| Aug 8, 2025 | 15.80 | 15.80 | 15.57 | 15.65 | 15.65 | 0.45% | 16,700 |
| Aug 7, 2025 | 15.37 | 15.58 | 15.20 | 15.58 | 15.58 | 2.23% | 14,400 |