Hensoldt AG (HAGHY)
OTC: HAGHY
· Real-Time Price · USD
67.42
1.60 (2.43%)
At close: Oct 03, 2025, 3:59 PM
67.32
-0.14%
After-hours: Oct 03, 2025, 03:57 PM EDT
HAGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.70 | 68.70 | 66.40 | 67.27 | 67.27 | 2.20% | 16,874 |
| Oct 2, 2025 | 65.47 | 66.48 | 65.31 | 65.82 | 65.82 | 4.46% | 14,041 |
| Oct 1, 2025 | 63.44 | 63.61 | 62.25 | 63.01 | 63.01 | -3.18% | 26,856 |
| Sep 30, 2025 | 65.25 | 65.60 | 64.40 | 65.08 | 65.08 | 0.93% | 21,254 |
| Sep 29, 2025 | 63.00 | 64.96 | 63.00 | 64.48 | 64.48 | 6.83% | 18,867 |
| Sep 26, 2025 | 61.00 | 61.00 | 59.94 | 60.36 | 60.36 | -0.26% | 9,219 |
| Sep 25, 2025 | 59.04 | 60.84 | 59.04 | 60.52 | 60.52 | -0.95% | 50,693 |
| Sep 24, 2025 | 59.78 | 61.81 | 59.58 | 61.10 | 61.10 | 6.72% | 39,366 |
| Sep 23, 2025 | 57.44 | 57.73 | 56.98 | 57.25 | 57.25 | -1.89% | 12,914 |
| Sep 22, 2025 | 57.08 | 58.44 | 57.06 | 58.35 | 58.35 | 6.13% | 20,734 |
| Sep 19, 2025 | 55.52 | 55.52 | 54.75 | 54.98 | 54.98 | -0.81% | 7,472 |
| Sep 18, 2025 | 54.98 | 55.69 | 54.42 | 55.43 | 55.43 | -0.95% | 16,943 |
| Sep 17, 2025 | 56.83 | 57.26 | 55.60 | 55.96 | 55.96 | -0.52% | 14,578 |
| Sep 16, 2025 | 56.51 | 56.51 | 55.88 | 56.25 | 56.25 | -0.02% | 6,801 |
| Sep 15, 2025 | 54.91 | 56.56 | 54.91 | 56.26 | 56.26 | 3.51% | 10,439 |
| Sep 12, 2025 | 54.17 | 54.40 | 53.55 | 54.35 | 54.35 | -3.86% | 16,501 |
| Sep 11, 2025 | 55.00 | 57.45 | 55.00 | 56.53 | 56.53 | 5.11% | 14,617 |
| Sep 10, 2025 | 53.29 | 54.12 | 53.29 | 53.78 | 53.78 | 1.36% | 7,239 |
| 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 |
Page 1 of 46