Skip to main content
Hensoldt AG (HAGHY)
OTCMKTS · Delayed Price · Currency is USD
8.82
+0.22 (2.56%)
Apr 29, 2026, 9:30 AM EST

Hensoldt AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.408.648.398.608.60-0.23%73,268
Apr 27, 20268.558.768.508.628.620.70%45,339
Apr 24, 20268.568.688.328.568.56-6.35%76,606
Apr 23, 20269.009.209.009.149.140.83%48,675
Apr 22, 20269.439.438.989.079.07-1.68%41,704
Apr 21, 20269.469.469.169.229.22-4.06%40,141
Apr 20, 20269.539.749.539.619.610.95%22,384
Apr 17, 20269.669.909.359.529.521.06%45,308
Apr 16, 20269.729.729.309.429.42-0.84%90,361
Apr 15, 20269.369.509.359.509.503.49%34,048
Apr 14, 20269.319.319.139.189.18-0.76%30,050
Apr 13, 20269.149.599.129.259.252.89%33,367
Apr 10, 20269.459.458.878.998.99-5.27%60,248
Apr 9, 20269.399.609.349.499.49-1.20%38,491
Apr 8, 20269.529.709.509.619.612.18%22,902
Apr 7, 20269.159.559.139.409.40-2.89%110,670
Apr 6, 20269.649.709.349.689.682.65%37,279
Apr 2, 20269.449.699.389.439.43-66,917
Apr 1, 20269.369.569.369.439.438.39%180,108
Mar 31, 20268.588.798.488.708.708.75%478,350
Mar 30, 20267.848.107.848.008.004.17%223,517
Mar 27, 20267.657.817.627.687.68-3.03%29,717
Mar 26, 20268.258.257.927.927.92-6.38%91,997
Mar 25, 20268.908.908.328.468.461.87%126,576
Mar 24, 20268.118.538.118.318.31-2.75%183,596
Mar 23, 20268.658.808.408.548.54-0.93%59,595
Mar 20, 20269.359.358.568.628.62-5.48%61,221
Mar 19, 20269.639.639.009.129.12-4.30%54,202
Mar 18, 20269.609.799.489.539.532.14%31,117
Mar 17, 20269.729.729.179.339.33-0.74%88,637
Mar 16, 20269.509.529.079.409.406.82%74,214
Mar 13, 20269.279.278.808.808.80-4.24%87,788
Mar 12, 20268.969.228.959.199.196.61%180,668
Mar 11, 20269.1010.407.888.628.62-5.79%93,731
Mar 10, 20269.039.369.039.159.152.60%97,315
Mar 9, 20269.469.468.898.928.92-0.36%94,660
Mar 6, 20268.699.158.608.958.956.73%72,485
Mar 5, 20268.869.068.398.398.39-8.79%95,600
Mar 4, 20269.079.229.079.199.192.77%44,240
Mar 3, 20269.009.108.748.958.95-1.97%93,040
Mar 2, 20269.079.338.939.139.134.25%78,140
Feb 27, 20268.858.998.598.758.75-1.22%48,340
Feb 26, 20268.909.178.818.868.86-7.69%54,780
Feb 25, 20269.359.609.299.609.602.37%106,015
Feb 24, 20269.319.409.219.389.38-1.91%55,740
Feb 23, 20269.759.759.439.569.56-3.50%67,390
Feb 20, 20269.8510.039.839.919.910.96%165,720
Feb 19, 20269.819.859.699.819.810.72%73,690
Feb 18, 20269.569.829.569.749.743.01%185,880
Feb 17, 20269.329.589.199.469.46-1.50%83,720
Feb 13, 20269.639.669.479.609.602.90%21,120
Feb 12, 20269.539.539.339.339.33-0.72%70,405
Feb 11, 20269.549.549.289.409.40-2.39%17,270
Feb 10, 20269.669.669.509.639.630.89%40,870
Feb 9, 20269.589.719.259.559.552.83%40,045
Feb 6, 20269.219.289.029.289.283.69%51,630
Feb 5, 20269.059.078.938.958.95-2.06%71,380
Feb 4, 20269.469.469.059.149.14-3.89%48,215
Feb 3, 20269.589.589.429.519.511.82%51,965
Feb 2, 20269.569.569.319.349.34-5.47%64,490
Jan 30, 202610.0310.049.829.889.88-3.14%27,125
Jan 29, 202610.2810.3410.0510.2010.20-1.20%22,180
Jan 28, 202610.5410.5410.2610.3210.32-1.54%26,945
Jan 27, 202610.2210.6110.2210.4910.493.80%76,965
Jan 26, 202610.1310.209.9410.1010.10-2.21%69,600
Jan 23, 202610.1210.3610.1210.3310.335.60%37,445
Jan 22, 202610.0410.049.689.789.78-4.21%78,960
Jan 21, 202610.3210.3210.1110.2110.21-3.97%76,905
Jan 20, 202610.6010.7410.5010.6310.63-1.15%325,975
Jan 16, 202610.6210.8010.5910.7610.763.23%109,370
Jan 15, 202610.4710.5010.3410.4210.42-0.94%64,150
Jan 14, 202610.4110.7510.3910.5210.52-1.59%75,080
Jan 13, 202610.7510.8010.6510.6910.69-0.13%61,590
Jan 12, 202610.8610.9110.6110.7010.700.77%80,850
Jan 9, 202610.5910.7510.4110.6210.624.46%223,000
Jan 8, 202610.1610.2310.0010.1710.170.06%100,250
Jan 7, 20269.9210.199.9010.1610.165.85%52,535
Jan 6, 20269.699.769.399.609.60-1.23%99,100
Jan 5, 20269.549.739.499.729.728.79%78,435
Jan 2, 20268.649.018.648.948.943.29%46,265
Dec 31, 20258.588.658.438.658.650.60%25,435
Dec 30, 20258.448.738.448.608.601.64%42,885
Dec 29, 20258.368.558.368.468.46-2.52%76,265
Dec 26, 20258.678.738.628.688.680.63%35,090
Dec 24, 20258.688.728.628.628.62-0.53%18,795
Dec 23, 20258.638.678.578.678.670.67%85,675
Dec 22, 20258.618.678.568.618.61-0.45%50,095
Dec 19, 20258.538.668.538.658.651.39%44,155
Dec 18, 20258.488.748.488.538.531.98%108,020
Dec 17, 20258.438.438.288.378.372.17%80,520
Dec 16, 20257.868.217.868.198.19-0.78%87,280
Dec 15, 20258.428.508.248.258.25-3.73%128,200
Dec 12, 20258.528.628.448.578.572.73%74,765
Dec 11, 20258.428.488.308.348.34-2.13%83,660
Dec 10, 20258.318.598.288.538.53-1.25%58,410
Dec 9, 20258.638.748.588.638.634.78%181,590
Dec 8, 20258.158.388.088.248.243.52%133,595
Dec 5, 20258.158.157.877.967.96-1.30%79,590
Dec 4, 20257.998.077.998.078.070.56%50,925
Dec 3, 20257.988.027.868.028.020.65%125,110