Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.44	42.00	39.64	41.32	41.32	-0.34%	9,136,026
Mar 6, 2026	40.47	42.48	40.47	41.46	41.46	4.12%	10,873,640
Mar 5, 2026	38.75	40.20	38.73	39.82	39.82	4.13%	7,787,702
Mar 4, 2026	37.30	39.27	37.30	38.24	38.24	1.08%	4,551,840
Mar 3, 2026	39.07	39.64	37.46	37.83	37.83	-3.45%	5,191,200
Mar 2, 2026	38.21	39.98	38.11	39.18	39.18	1.24%	5,060,042
Feb 27, 2026	39.28	39.73	38.48	38.70	38.70	-1.98%	4,552,267
Feb 26, 2026	39.19	39.64	38.65	39.48	39.48	1.23%	3,927,260
Feb 25, 2026	38.70	39.49	38.32	39.00	39.00	0.78%	3,703,824
Feb 24, 2026	37.44	39.11	37.05	38.70	38.70	4.71%	5,696,880
Feb 13, 2026	37.78	37.89	36.88	36.96	36.96	-2.63%	3,726,800
Feb 12, 2026	36.82	38.39	36.60	37.96	37.96	3.10%	4,409,199
Feb 11, 2026	37.05	37.39	36.80	36.82	36.82	-0.51%	3,004,468
Feb 10, 2026	36.98	37.38	36.49	37.01	37.01	0.05%	5,032,077
Feb 9, 2026	37.31	37.69	36.69	36.99	36.99	-	5,172,489
Feb 6, 2026	36.91	37.82	36.80	36.99	36.99	-0.19%	3,327,751
Feb 5, 2026	38.00	38.03	36.70	37.06	37.06	-3.06%	5,734,745
Feb 4, 2026	39.75	39.76	37.67	38.23	38.23	-3.99%	7,607,129
Feb 3, 2026	39.16	40.35	39.00	39.82	39.82	2.63%	4,761,668
Feb 2, 2026	39.02	40.74	38.50	38.80	38.80	-0.82%	6,811,175
Jan 30, 2026	39.39	39.81	38.01	39.12	39.12	-0.99%	3,491,729
Jan 29, 2026	38.80	40.24	38.80	39.51	39.51	0.92%	6,150,525
Jan 28, 2026	38.91	39.44	38.26	39.15	39.15	0.62%	4,534,025
Jan 27, 2026	39.69	40.22	38.47	38.91	38.91	-2.70%	6,238,904
Jan 26, 2026	40.55	40.79	39.50	39.99	39.99	-1.38%	5,962,625
Jan 23, 2026	39.99	41.00	39.82	40.55	40.55	1.99%	5,886,860
Jan 22, 2026	41.64	41.86	39.75	39.76	39.76	-4.51%	7,562,783
Jan 21, 2026	40.68	42.97	40.20	41.64	41.64	1.26%	7,685,787
Jan 20, 2026	41.49	41.99	40.05	41.12	41.12	-0.92%	8,640,809
Jan 19, 2026	38.48	42.30	38.48	41.50	41.50	7.68%	9,988,975
Jan 16, 2026	39.50	40.16	38.23	38.54	38.54	1.98%	7,878,904
Jan 15, 2026	36.81	38.23	36.79	37.79	37.79	0.32%	4,417,200
Jan 14, 2026	37.39	38.39	36.69	37.67	37.67	0.72%	6,932,588
Jan 13, 2026	36.51	37.94	36.26	37.40	37.40	2.21%	8,534,724
Jan 12, 2026	35.52	36.85	34.92	36.59	36.59	2.93%	6,149,490
Jan 9, 2026	35.25	35.98	35.08	35.55	35.55	0.48%	3,748,663
Jan 8, 2026	36.07	36.08	35.25	35.38	35.38	-1.69%	3,348,235
Jan 7, 2026	35.69	36.35	35.34	35.99	35.99	0.81%	4,774,988
Jan 6, 2026	35.24	36.11	35.17	35.70	35.70	0.99%	4,924,244
Jan 5, 2026	36.30	36.30	34.66	35.35	35.35	-2.88%	9,651,732
Dec 31, 2025	35.63	36.90	35.40	36.40	36.40	2.68%	6,234,480
Dec 30, 2025	34.50	36.50	34.41	35.45	35.45	2.13%	5,909,352
Dec 29, 2025	34.47	35.22	34.20	34.71	34.71	0.40%	3,923,157
Dec 26, 2025	34.60	35.00	34.36	34.57	34.57	0.03%	2,846,050
Dec 25, 2025	34.73	35.19	34.30	34.56	34.56	-0.49%	3,319,520
Dec 24, 2025	34.19	35.20	33.81	34.73	34.73	1.34%	4,277,900
Dec 23, 2025	33.58	34.40	33.30	34.27	34.27	1.99%	5,095,850
Dec 22, 2025	33.11	33.77	33.01	33.60	33.60	1.51%	3,873,097
Dec 19, 2025	33.42	33.87	33.01	33.10	33.10	-0.60%	3,758,660
Dec 18, 2025	34.01	34.21	33.08	33.30	33.30	-2.69%	4,195,330
Dec 17, 2025	33.96	34.43	33.15	34.22	34.22	0.56%	5,233,007
Dec 16, 2025	34.76	34.94	33.80	34.03	34.03	-2.60%	4,261,640
Dec 15, 2025	34.39	35.24	34.24	34.94	34.94	1.45%	6,383,921
Dec 12, 2025	33.31	34.87	33.23	34.44	34.44	3.52%	10,179,560
Dec 11, 2025	33.83	34.06	33.21	33.27	33.27	-1.25%	3,395,871
Dec 10, 2025	34.38	34.38	33.49	33.69	33.69	-1.98%	3,412,195
Dec 9, 2025	34.57	35.10	34.20	34.37	34.37	-0.58%	2,527,631
Dec 8, 2025	34.80	35.05	33.98	34.57	34.57	-0.66%	4,675,100
Dec 5, 2025	34.13	34.90	33.81	34.80	34.80	2.14%	3,279,600
Dec 4, 2025	34.23	34.83	33.91	34.07	34.07	-0.41%	2,164,214
Dec 3, 2025	34.03	34.68	33.99	34.21	34.21	0.68%	2,995,641
Dec 2, 2025	35.24	35.24	33.95	33.98	33.98	-3.79%	4,351,530
Dec 1, 2025	33.70	35.42	33.60	35.32	35.32	4.74%	7,736,132
Nov 28, 2025	33.85	34.03	33.53	33.72	33.72	-0.68%	4,157,257
Nov 27, 2025	33.80	34.75	33.67	33.95	33.95	0.53%	5,523,100
Nov 26, 2025	33.73	34.09	33.54	33.77	33.77	0.36%	3,236,200
Nov 25, 2025	33.42	34.05	33.21	33.65	33.65	1.29%	5,191,081
Nov 24, 2025	33.20	33.49	32.87	33.22	33.22	0.64%	4,585,174
Nov 21, 2025	33.98	34.69	32.93	33.01	33.01	-4.32%	7,488,280
Nov 20, 2025	35.21	35.75	34.31	34.50	34.50	-1.99%	4,519,704
Nov 19, 2025	35.05	35.80	34.71	35.20	35.20	-	5,679,428
Nov 18, 2025	35.39	35.59	34.98	35.20	35.20	-0.56%	4,298,771
Nov 17, 2025	35.71	36.14	35.01	35.40	35.40	-0.87%	5,479,039
Nov 14, 2025	35.78	36.86	35.71	35.71	35.71	-2.19%	6,638,704
Nov 13, 2025	36.90	37.27	36.24	36.51	36.51	-1.51%	9,166,228
Nov 12, 2025	38.53	38.79	36.36	37.07	37.07	-4.58%	15,178,070
Nov 11, 2025	38.30	40.91	38.30	38.85	38.85	4.46%	19,611,610
Nov 10, 2025	36.61	37.48	36.20	37.19	37.19	0.38%	10,065,830
Nov 7, 2025	36.90	38.79	36.16	37.05	37.05	0.03%	14,403,220
Nov 6, 2025	37.00	37.88	36.50	37.04	37.04	-0.54%	16,197,910
Nov 5, 2025	34.00	38.10	34.00	37.24	37.24	6.16%	19,308,720
Nov 4, 2025	35.59	36.45	34.67	35.08	35.08	-1.43%	14,023,930
Nov 3, 2025	34.20	36.15	34.14	35.59	35.59	5.39%	19,435,670
Oct 31, 2025	34.17	34.94	33.64	33.77	33.77	-0.24%	14,161,260
Oct 30, 2025	34.90	34.93	33.55	33.85	33.85	-3.59%	22,772,040
Oct 29, 2025	32.88	35.11	32.55	35.11	35.11	9.99%	27,052,990
Oct 28, 2025	31.77	31.92	31.59	31.92	31.92	9.99%	9,388,691
Oct 27, 2025	28.68	29.20	28.50	29.02	29.02	1.36%	4,814,265
Oct 24, 2025	28.89	28.96	28.47	28.63	28.63	-1.04%	4,203,228
Oct 23, 2025	28.59	28.95	28.49	28.93	28.93	0.63%	3,299,830
Oct 22, 2025	29.09	29.11	28.50	28.75	28.75	-1.51%	4,704,127
Oct 21, 2025	28.15	29.98	28.15	29.19	29.19	3.81%	8,812,775
Oct 20, 2025	28.57	28.68	27.95	28.12	28.12	-0.35%	3,950,651
Oct 17, 2025	29.55	29.56	28.20	28.22	28.22	-4.82%	6,407,096
Oct 16, 2025	29.96	30.16	29.29	29.65	29.65	-0.40%	5,201,708
Oct 15, 2025	29.44	29.92	29.02	29.77	29.77	0.78%	5,827,903
Oct 14, 2025	30.75	30.82	29.34	29.54	29.54	-3.15%	8,516,018
Oct 13, 2025	29.42	31.11	29.26	30.50	30.50	-0.03%	11,281,810
Oct 10, 2025	28.60	30.77	28.38	30.51	30.51	6.45%	16,220,850
Oct 9, 2025	27.85	28.76	27.72	28.66	28.66	2.95%	7,618,961