Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.27	29.75	29.27	29.70	-	0.95%	1,875,351
Apr 28, 2026	29.90	30.08	29.28	29.42	29.42	-2.42%	3,887,246
Apr 27, 2026	29.45	30.24	28.49	30.15	30.15	2.27%	8,539,600
Apr 24, 2026	30.12	30.21	29.41	29.48	29.48	-2.38%	5,216,994
Apr 23, 2026	30.43	30.85	30.11	30.20	30.20	-0.92%	5,356,621
Apr 22, 2026	30.70	30.90	30.10	30.48	30.48	-2.31%	9,469,815
Apr 21, 2026	32.40	32.40	30.82	31.20	31.20	-8.64%	16,733,400
Apr 20, 2026	34.33	34.85	33.68	34.15	34.15	-1.19%	7,277,689
Apr 17, 2026	35.60	35.84	34.14	34.56	34.56	-3.27%	5,425,430
Apr 16, 2026	36.59	36.59	35.36	35.73	35.73	-2.38%	4,905,312
Apr 15, 2026	35.51	37.05	35.17	36.60	36.60	4.07%	5,896,890
Apr 14, 2026	34.90	35.52	34.70	35.17	35.17	0.77%	3,477,591
Apr 13, 2026	34.00	35.60	33.45	34.90	34.90	1.48%	5,660,351
Apr 10, 2026	34.37	34.71	34.20	34.39	34.39	0.26%	2,411,751
Apr 9, 2026	34.60	34.60	33.92	34.30	34.30	-1.15%	3,079,050
Apr 8, 2026	33.08	35.10	33.08	34.70	34.70	7.10%	4,724,103
Apr 7, 2026	32.85	33.05	32.20	32.40	32.40	-1.22%	2,004,303
Apr 3, 2026	33.33	33.42	32.79	32.80	32.80	-1.29%	1,993,619
Apr 2, 2026	33.55	34.25	33.13	33.23	33.23	-1.66%	2,620,300
Apr 1, 2026	33.26	33.98	33.26	33.79	33.79	3.02%	4,052,711
Mar 31, 2026	33.39	33.60	32.47	32.80	32.80	-1.35%	5,014,491
Mar 30, 2026	34.03	34.23	32.95	33.25	33.25	-3.34%	6,458,350
Mar 27, 2026	34.25	34.79	34.09	34.40	34.40	-0.61%	3,542,687
Mar 26, 2026	34.46	35.26	34.22	34.61	34.61	0.52%	4,766,100
Mar 25, 2026	34.49	34.94	34.30	34.43	34.43	0.32%	3,776,036
Mar 24, 2026	34.40	34.50	33.33	34.32	34.32	1.06%	3,802,250
Mar 23, 2026	35.10	36.10	33.59	33.96	33.96	-4.47%	6,812,224
Mar 20, 2026	36.35	36.80	35.18	35.55	35.55	-1.00%	4,948,578
Mar 19, 2026	37.11	37.46	35.73	35.91	35.91	-4.77%	5,890,962
Mar 18, 2026	38.69	38.69	37.35	37.71	37.71	-1.26%	4,817,140
Mar 17, 2026	39.01	39.47	38.08	38.19	38.19	-2.10%	2,817,997
Mar 16, 2026	39.64	39.83	38.20	39.01	39.01	-1.61%	4,495,900
Mar 13, 2026	41.41	41.41	39.51	39.65	39.65	-3.53%	4,090,661
Mar 12, 2026	42.40	42.40	40.26	41.10	41.10	-3.13%	6,110,837
Mar 11, 2026	42.78	43.00	41.56	42.43	42.43	-0.77%	7,048,577
Mar 10, 2026	41.34	43.28	40.58	42.76	42.76	3.48%	9,381,730
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