Hengan International Grou... (HEGIY)
OTC: HEGIY
· Real-Time Price · USD
15.49
0.08 (0.55%)
At close: Aug 20, 2025, 3:51 PM
15.52
0.17%
After-hours: Aug 20, 2025, 04:00 PM EDT
HEGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 16.13 | 16.13 | 15.46 | 15.52 | 15.52 | 0.71% | 6,662 |
| 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 |
| Aug 6, 2025 | 15.14 | 15.24 | 14.83 | 15.24 | 15.24 | 3.11% | 10,016 |
| Aug 5, 2025 | 14.93 | 15.11 | 14.72 | 14.78 | 14.78 | -0.87% | 56,800 |
| Aug 4, 2025 | 14.71 | 14.91 | 14.67 | 14.91 | 14.91 | 1.22% | 54,308 |
| Aug 1, 2025 | 14.70 | 14.73 | 14.69 | 14.73 | 14.73 | -1.27% | 32,600 |
| Jul 31, 2025 | 14.97 | 15.00 | 14.90 | 14.92 | 14.92 | -1.65% | 26,500 |
| Jul 30, 2025 | 15.58 | 15.91 | 15.17 | 15.17 | 15.17 | -0.72% | 50,600 |
| Jul 29, 2025 | 15.26 | 15.28 | 15.23 | 15.28 | 15.28 | 0.92% | 30,800 |
| Jul 28, 2025 | 15.19 | 15.21 | 15.14 | 15.14 | 15.14 | 0.33% | 16,000 |
| Jul 25, 2025 | 15.13 | 15.17 | 15.09 | 15.09 | 15.09 | -0.85% | 11,000 |
| Jul 24, 2025 | 15.35 | 15.69 | 15.16 | 15.22 | 15.22 | 0.46% | 24,300 |