Hensoldt AG (HAGHY)
OTCMKTS
· Delayed Price · Currency is USD
44.59
-0.16 (-0.36%)
At close: Mar 9, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.30 | 47.30 | 44.44 | 44.59 | 44.59 | -0.36% | 18,932 |
| Mar 6, 2026 | 43.47 | 45.76 | 43.00 | 44.75 | 44.75 | 6.73% | 14,497 |
| Mar 5, 2026 | 44.31 | 45.29 | 41.93 | 41.93 | 41.93 | -8.79% | 19,120 |
| Mar 4, 2026 | 45.35 | 46.11 | 45.35 | 45.97 | 45.97 | 2.77% | 8,848 |
| Mar 3, 2026 | 45.00 | 45.48 | 43.69 | 44.73 | 44.73 | -1.97% | 18,608 |
| Mar 2, 2026 | 45.34 | 46.67 | 44.65 | 45.63 | 45.63 | 4.25% | 15,628 |
| Feb 27, 2026 | 44.26 | 44.95 | 42.94 | 43.77 | 43.77 | -1.22% | 9,668 |
| Feb 26, 2026 | 44.49 | 45.87 | 44.07 | 44.31 | 44.31 | -7.69% | 10,956 |
| Feb 25, 2026 | 46.73 | 48.00 | 46.47 | 48.00 | 48.00 | 2.37% | 21,203 |
| Feb 24, 2026 | 46.57 | 47.00 | 46.06 | 46.89 | 46.89 | -1.91% | 11,148 |
| Feb 23, 2026 | 48.76 | 48.76 | 47.15 | 47.81 | 47.81 | -3.50% | 13,478 |
| Feb 20, 2026 | 49.26 | 50.15 | 49.15 | 49.54 | 49.54 | 0.96% | 33,144 |
| Feb 19, 2026 | 49.07 | 49.27 | 48.45 | 49.07 | 49.07 | 0.72% | 14,738 |
| Feb 18, 2026 | 47.82 | 49.12 | 47.82 | 48.72 | 48.72 | 3.01% | 37,176 |
| Feb 17, 2026 | 46.58 | 47.91 | 45.96 | 47.30 | 47.30 | -1.50% | 16,744 |
| Feb 13, 2026 | 48.15 | 48.31 | 47.36 | 48.02 | 48.02 | 2.90% | 4,224 |
| Feb 12, 2026 | 47.63 | 47.63 | 46.66 | 46.66 | 46.66 | -0.72% | 14,081 |
| Feb 11, 2026 | 47.68 | 47.68 | 46.42 | 47.00 | 47.00 | -2.39% | 3,454 |
| Feb 10, 2026 | 48.32 | 48.32 | 47.50 | 48.15 | 48.15 | 0.89% | 8,174 |
| Feb 9, 2026 | 47.90 | 48.54 | 46.24 | 47.73 | 47.73 | 2.84% | 8,009 |
| Feb 6, 2026 | 46.03 | 46.41 | 45.11 | 46.41 | 46.41 | 3.68% | 10,326 |
| Feb 5, 2026 | 45.26 | 45.35 | 44.64 | 44.76 | 44.76 | -2.06% | 14,276 |
| Feb 4, 2026 | 47.32 | 47.32 | 45.26 | 45.70 | 45.70 | -3.89% | 9,643 |
| Feb 3, 2026 | 47.89 | 47.89 | 47.10 | 47.55 | 47.55 | 1.82% | 10,393 |
| Feb 2, 2026 | 47.79 | 47.79 | 46.55 | 46.70 | 46.70 | -5.47% | 12,898 |
| Jan 30, 2026 | 50.13 | 50.20 | 49.08 | 49.40 | 49.40 | -3.14% | 5,425 |
| Jan 29, 2026 | 51.41 | 51.70 | 50.27 | 51.00 | 51.00 | -1.20% | 4,436 |
| Jan 28, 2026 | 52.68 | 52.68 | 51.29 | 51.62 | 51.62 | -1.54% | 5,389 |
| Jan 27, 2026 | 51.11 | 53.04 | 51.11 | 52.43 | 52.43 | 3.80% | 15,393 |
| Jan 26, 2026 | 50.63 | 51.00 | 49.70 | 50.51 | 50.51 | -2.21% | 13,920 |
| Jan 23, 2026 | 50.59 | 51.80 | 50.59 | 51.65 | 51.65 | 5.60% | 7,489 |
| Jan 22, 2026 | 50.18 | 50.18 | 48.38 | 48.91 | 48.91 | -4.21% | 15,792 |
| Jan 21, 2026 | 51.60 | 51.60 | 50.57 | 51.06 | 51.06 | -3.97% | 15,381 |
| Jan 20, 2026 | 52.99 | 53.69 | 52.48 | 53.17 | 53.17 | -1.15% | 65,195 |
| Jan 16, 2026 | 53.11 | 53.98 | 52.93 | 53.79 | 53.79 | 3.23% | 21,874 |
| Jan 15, 2026 | 52.35 | 52.49 | 51.69 | 52.11 | 52.11 | -0.94% | 12,830 |
| Jan 14, 2026 | 52.03 | 53.77 | 51.96 | 52.60 | 52.60 | -1.59% | 15,016 |
| Jan 13, 2026 | 53.77 | 54.00 | 53.24 | 53.45 | 53.45 | -0.13% | 12,318 |
| Jan 12, 2026 | 54.29 | 54.56 | 53.03 | 53.52 | 53.52 | 0.77% | 16,170 |
| Jan 9, 2026 | 52.96 | 53.74 | 52.05 | 53.11 | 53.11 | 4.46% | 44,600 |
| Jan 8, 2026 | 50.81 | 51.13 | 50.00 | 50.84 | 50.84 | 0.06% | 20,050 |
| Jan 7, 2026 | 49.62 | 50.95 | 49.50 | 50.81 | 50.81 | 5.85% | 10,507 |
| Jan 6, 2026 | 48.44 | 48.79 | 46.95 | 48.00 | 48.00 | -1.23% | 19,820 |
| Jan 5, 2026 | 47.70 | 48.63 | 47.47 | 48.60 | 48.60 | 8.79% | 15,687 |
| Jan 2, 2026 | 43.22 | 45.07 | 43.22 | 44.68 | 44.68 | 3.29% | 9,253 |
| Dec 31, 2025 | 42.90 | 43.25 | 42.16 | 43.25 | 43.25 | 0.60% | 5,087 |
| Dec 30, 2025 | 42.18 | 43.63 | 42.18 | 42.99 | 42.99 | 1.65% | 8,577 |
| Dec 29, 2025 | 41.82 | 42.76 | 41.82 | 42.29 | 42.29 | -2.53% | 15,253 |
| Dec 26, 2025 | 43.34 | 43.67 | 43.11 | 43.39 | 43.39 | 0.63% | 7,018 |
| Dec 24, 2025 | 43.41 | 43.61 | 43.12 | 43.12 | 43.12 | -0.53% | 3,759 |
| Dec 23, 2025 | 43.17 | 43.35 | 42.87 | 43.35 | 43.35 | 0.67% | 17,135 |
| Dec 22, 2025 | 43.05 | 43.35 | 42.81 | 43.06 | 43.06 | -0.45% | 10,019 |
| Dec 19, 2025 | 42.66 | 43.30 | 42.66 | 43.25 | 43.25 | 1.39% | 8,831 |
| Dec 18, 2025 | 42.39 | 43.68 | 42.39 | 42.66 | 42.66 | 1.98% | 21,604 |
| Dec 17, 2025 | 42.15 | 42.15 | 41.39 | 41.83 | 41.83 | 2.17% | 16,104 |
| Dec 16, 2025 | 39.29 | 41.04 | 39.29 | 40.94 | 40.94 | -0.78% | 17,456 |
| Dec 15, 2025 | 42.08 | 42.50 | 41.21 | 41.26 | 41.26 | -3.73% | 25,640 |
| Dec 12, 2025 | 42.61 | 43.09 | 42.19 | 42.86 | 42.86 | 2.73% | 14,953 |
| Dec 11, 2025 | 42.09 | 42.39 | 41.52 | 41.72 | 41.72 | -2.13% | 16,732 |
| Dec 10, 2025 | 41.56 | 42.96 | 41.41 | 42.63 | 42.63 | -1.25% | 11,682 |
| Dec 9, 2025 | 43.14 | 43.72 | 42.90 | 43.17 | 43.17 | 4.78% | 36,318 |
| Dec 8, 2025 | 40.73 | 41.88 | 40.40 | 41.20 | 41.20 | 3.52% | 26,719 |
| Dec 5, 2025 | 40.74 | 40.74 | 39.37 | 39.80 | 39.80 | -1.30% | 15,918 |
| Dec 4, 2025 | 39.97 | 40.36 | 39.97 | 40.33 | 40.33 | 0.56% | 10,185 |
| Dec 3, 2025 | 39.91 | 40.10 | 39.29 | 40.10 | 40.10 | 0.65% | 25,022 |
| Dec 2, 2025 | 38.75 | 40.01 | 38.75 | 39.84 | 39.84 | 3.37% | 24,844 |
| Dec 1, 2025 | 37.83 | 38.98 | 37.83 | 38.54 | 38.54 | -3.65% | 52,639 |
| Nov 28, 2025 | 39.85 | 40.07 | 39.24 | 40.00 | 40.00 | -0.47% | 33,916 |
| Nov 26, 2025 | 39.98 | 40.19 | 39.75 | 40.19 | 40.19 | 0.22% | 24,653 |
| Nov 25, 2025 | 39.81 | 40.14 | 39.09 | 40.10 | 40.10 | 2.43% | 24,243 |
| Nov 24, 2025 | 40.13 | 40.15 | 38.45 | 39.15 | 39.15 | -6.45% | 155,199 |
| Nov 21, 2025 | 42.11 | 42.11 | 41.24 | 41.85 | 41.85 | -2.70% | 18,011 |
| Nov 20, 2025 | 44.93 | 45.55 | 43.01 | 43.01 | 43.01 | -3.15% | 14,537 |
| Nov 19, 2025 | 45.70 | 45.75 | 44.22 | 44.41 | 44.41 | -5.79% | 20,135 |
| Nov 18, 2025 | 47.60 | 47.70 | 46.71 | 47.14 | 47.14 | -1.69% | 12,232 |
| Nov 17, 2025 | 48.64 | 48.93 | 47.71 | 47.95 | 47.95 | -1.68% | 18,101 |
| Nov 14, 2025 | 48.29 | 49.25 | 48.29 | 48.77 | 48.77 | -0.16% | 7,400 |
| Nov 13, 2025 | 49.09 | 50.30 | 48.56 | 48.85 | 48.85 | 1.79% | 6,825 |
| Nov 12, 2025 | 47.13 | 48.20 | 47.13 | 47.99 | 47.99 | -5.70% | 18,295 |
| Nov 11, 2025 | 50.55 | 51.32 | 50.25 | 50.89 | 50.89 | -7.81% | 21,739 |
| Nov 10, 2025 | 54.21 | 55.20 | 54.21 | 55.20 | 55.20 | 2.99% | 15,748 |
| Nov 7, 2025 | 52.07 | 53.67 | 51.72 | 53.60 | 53.60 | 5.08% | 13,052 |
| Nov 6, 2025 | 50.66 | 51.03 | 49.05 | 51.01 | 51.01 | -0.95% | 46,140 |
| Nov 5, 2025 | 52.32 | 52.32 | 50.54 | 51.50 | 51.50 | -2.24% | 18,336 |
| Nov 4, 2025 | 53.02 | 53.02 | 52.40 | 52.68 | 52.68 | -2.98% | 17,239 |
| Nov 3, 2025 | 54.39 | 54.93 | 54.00 | 54.30 | 54.30 | 1.14% | 7,893 |
| Oct 31, 2025 | 53.62 | 53.74 | 52.92 | 53.69 | 53.69 | 1.46% | 8,795 |
| Oct 30, 2025 | 52.97 | 53.39 | 52.34 | 52.92 | 52.92 | -2.03% | 13,708 |
| Oct 29, 2025 | 54.42 | 54.79 | 53.96 | 54.01 | 54.01 | -3.44% | 5,649 |
| Oct 28, 2025 | 55.98 | 56.32 | 55.11 | 55.94 | 55.94 | - | 10,799 |
| Oct 27, 2025 | 57.26 | 57.26 | 55.47 | 55.94 | 55.94 | -1.21% | 9,771 |
| Oct 24, 2025 | 57.29 | 57.29 | 56.45 | 56.62 | 56.62 | -3.56% | 10,351 |
| Oct 23, 2025 | 56.99 | 59.00 | 55.66 | 58.71 | 58.71 | 2.14% | 13,924 |
| Oct 22, 2025 | 57.89 | 58.50 | 56.36 | 57.48 | 57.48 | 0.36% | 16,333 |
| Oct 21, 2025 | 57.18 | 57.85 | 57.00 | 57.28 | 57.28 | -2.69% | 5,714 |
| Oct 20, 2025 | 56.65 | 59.00 | 56.65 | 58.86 | 58.86 | 9.54% | 14,694 |
| Oct 17, 2025 | 53.53 | 54.11 | 52.86 | 53.74 | 53.74 | -2.48% | 29,766 |
| Oct 16, 2025 | 57.21 | 58.25 | 54.25 | 55.10 | 55.10 | -1.34% | 25,584 |
| Oct 15, 2025 | 57.50 | 57.63 | 55.25 | 55.85 | 55.85 | -5.75% | 27,212 |
| Oct 14, 2025 | 58.58 | 59.77 | 58.40 | 59.26 | 59.26 | -3.24% | 27,278 |