Skip to main content

Hengan Intl Grp ADR (OP: HEGIY )

15.43 +0.97 (+6.71%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2024 14.44 14.60 14.44 14.46 12,230 +0.08(+0.56%)
Sep 20, 2024 14.41 14.47 14.32 14.38 14,199 +0.12(+0.84%)
Sep 19, 2024 14.22 14.42 14.16 14.26 17,867 +0.45(+3.26%)
Sep 18, 2024 13.84 13.89 13.79 13.81 6,738 +0.02(+0.15%)
Sep 17, 2024 13.79 13.85 13.79 13.79 8,756 -0.17(-1.22%)
Sep 16, 2024 14.10 14.10 13.89 13.96 321,027 -0.05(-0.34%)
Sep 13, 2024 13.98 14.16 13.98 14.01 8,401 -0.25(-1.77%)
Sep 12, 2024 14.35 14.35 14.00 14.26 8,309 -0.22(-1.51%)
Sep 11, 2024 13.84 14.48 13.84 14.48 15,143 -0.31(-2.10%)
Sep 10, 2024 14.77 14.79 14.59 14.79 13,610 -0.57(-3.71%)
Sep 09, 2024 15.52 15.73 15.14 15.36 6,507 +0.16(+1.05%)
Sep 06, 2024 15.08 15.30 14.79 15.20 15,625 -0.15(-0.98%)
Sep 05, 2024 15.51 15.70 15.35 15.35 4,636 -0.46(-2.91%)
Sep 04, 2024 15.50 16.14 15.36 15.81 26,659 +0.06(+0.38%)
Sep 03, 2024 15.60 15.75 15.42 15.75 5,192 -0.31(-1.93%)
Aug 30, 2024 17.27 17.27 15.64 16.06 13,251 -0.07(-0.43%)
Aug 29, 2024 14.91 16.77 14.91 16.13 15,238 +0.25(+1.57%)
Aug 28, 2024 14.87 16.53 14.87 15.88 3,749 +0.45(+2.92%)
Aug 27, 2024 15.39 16.00 14.83 15.43 12,844 -1.16(-6.99%)
Aug 26, 2024 15.61 16.59 15.60 16.59 4,596 +1.05(+6.76%)
Aug 23, 2024 15.40 15.80 15.27 15.54 3,931 -0.11(-0.70%)
Aug 22, 2024 15.95 16.84 15.05 15.65 11,288 +0.25(+1.62%)
Aug 21, 2024 16.53 16.95 15.40 15.40 3,152 -0.13(-0.84%)
Aug 20, 2024 15.24 16.31 15.24 15.53 11,345 -0.71(-4.37%)
Aug 19, 2024 17.00 17.66 15.83 16.24 4,889 +0.24(+1.50%)
Aug 16, 2024 16.00 16.00 15.33 16.00 12,682 +0.13(+0.82%)
Aug 15, 2024 15.67 16.12 15.67 15.87 9,226 -0.22(-1.37%)
Aug 14, 2024 16.62 16.62 16.09 16.09 5,035 -0.98(-5.74%)
Aug 13, 2024 16.43 17.07 16.43 17.07 4,250 -0.16(-0.93%)
Aug 12, 2024 16.30 17.23 16.02 17.23 7,299 -0.13(-0.75%)
Aug 09, 2024 16.55 17.36 15.73 17.36 7,232 +0.74(+4.45%)
Aug 08, 2024 17.24 17.24 16.26 16.62 10,186 +0.47(+2.91%)
Aug 07, 2024 16.10 16.30 15.85 16.15 12,790 +0.26(+1.64%)
Aug 06, 2024 15.77 15.93 15.72 15.89 6,733 -0.14(-0.87%)
Aug 05, 2024 15.97 16.05 15.88 16.03 12,305 +0.43(+2.76%)
Aug 02, 2024 15.59 15.78 15.57 15.60 5,459 +0.26(+1.69%)
Aug 01, 2024 15.54 15.55 15.33 15.34 4,011 -0.22(-1.45%)
Jul 31, 2024 15.51 15.65 15.51 15.56 14,738 +0.55(+3.70%)
Jul 30, 2024 14.92 15.01 14.82 15.01 17,980 -0.09(-0.60%)
Jul 29, 2024 15.04 15.10 14.99 15.10 7,191 -0.06(-0.40%)
Jul 26, 2024 15.09 15.17 15.00 15.16 9,398 +0.10(+0.66%)
Jul 25, 2024 15.03 15.25 15.03 15.06 6,926 -0.12(-0.80%)
Jul 24, 2024 14.70 15.33 14.70 15.18 7,151 -0.30(-1.93%)
Jul 23, 2024 14.85 15.48 14.85 15.48 10,847 -0.17(-1.09%)
Jul 22, 2024 15.10 16.05 15.10 15.65 5,518 +0.47(+3.10%)
Jul 19, 2024 15.29 15.40 15.18 15.18 56,457 -0.33(-2.15%)
Jul 18, 2024 15.42 15.70 15.42 15.51 9,249 -0.11(-0.68%)
Jul 17, 2024 15.45 15.72 15.45 15.62 14,352 -0.01(-0.06%)
Jul 16, 2024 15.51 15.63 15.39 15.63 2,150 +0.08(+0.51%)
Jul 15, 2024 15.50 15.55 15.46 15.55 1,916 -0.46(-2.90%)
Jul 12, 2024 15.46 16.14 15.46 16.02 1,835 +0.21(+1.36%)
Jul 11, 2024 15.91 15.93 15.80 15.80 5,241 +0.22(+1.41%)
Jul 10, 2024 15.65 15.65 15.55 15.58 5,139 +0.02(+0.13%)
Jul 09, 2024 15.64 15.67 15.55 15.56 4,833 +0.09(+0.58%)
Jul 08, 2024 15.45 15.55 15.41 15.47 8,290 +0.26(+1.71%)
Jul 05, 2024 15.26 15.32 15.11 15.21 10,561 -0.22(-1.43%)
Jul 03, 2024 14.70 15.43 14.70 15.43 8,715 +0.43(+2.87%)
Jul 02, 2024 14.58 15.23 14.58 15.00 12,235 -0.35(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.