Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hensoldt AG HAGHY

Full chart Compare
Set alert

Price alert · HAGHY

All alert types
8.86 USD +0.16 (+1.84%)

Regular-session close

8.76 Day range 8.82
7.18 52-week range 11.37
YTD
+2.43%
1 year
-9.31%

HAGHY price history

HAGHY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.778.818.768.81+0.11+1.26%40,187
Nov 12, 20268.838.838.658.70-0.44-4.81%393,482
Nov 11, 20269.399.399.089.14-0.24-2.56%65,877
Nov 10, 20269.489.489.269.38+0.08+0.86%172,669
Nov 9, 20268.919.308.919.30+0.66+7.64%155,449
Nov 6, 20268.318.718.318.64-0.43-4.74%131,492
Nov 5, 20268.919.178.869.07+0.01+0.11%59,503
Nov 4, 20269.199.209.009.06-0.14-1.52%125,358
Nov 3, 20269.569.569.179.20-0.15-1.60%79,487
Nov 2, 20269.449.479.279.35-0.14-1.48%131,213
Oct 30, 20269.469.569.439.49-0.31-3.16%75,278
Oct 29, 20269.779.939.739.80+0.25+2.62%88,873
Oct 28, 20269.379.669.379.55-0.01-0.10%91,322
Oct 27, 20269.579.609.529.56-0.06-0.62%112,184
Oct 26, 20269.419.649.419.62+0.32+3.44%177,853
Oct 23, 20269.329.469.279.30-0.07-0.75%84,103
Oct 22, 20269.429.429.209.37-0.05-0.53%69,069
Oct 21, 20269.549.599.219.42-0.29-2.99%90,185
Oct 20, 202610.0510.059.649.71-0.01-0.10%98,235
Oct 19, 20269.579.789.539.72-0.12-1.22%93,997
Oct 16, 20269.689.979.689.84+0.56+6.03%95,859
Oct 15, 20268.929.288.929.28+0.33+3.69%105,270
Oct 14, 20268.819.018.818.95+0.09+1.02%76,083
Oct 13, 20268.908.908.768.86-0.08-0.89%79,053
Oct 12, 20268.929.008.868.94+0.44+5.18%98,277
Oct 9, 20268.348.508.348.50+0.09+1.07%132,156
Oct 8, 20268.218.418.218.41+0.01+0.12%67,167
Oct 7, 20268.278.758.278.40-0.43-4.87%52,906
Oct 6, 20269.419.418.808.83-0.47-5.05%203,847
Oct 5, 20269.099.449.029.30+0.43+4.85%333,557
Oct 2, 20268.778.948.758.87+0.22+2.54%74,499
Oct 1, 20268.718.718.528.65+0.13+1.53%108,831
Sep 30, 20268.778.778.528.52+0.04+0.47%98,527
Sep 29, 20268.598.638.448.48-0.07-0.82%142,215
Sep 28, 20268.998.998.518.55-0.07-0.81%777,420
Sep 25, 20268.698.728.528.62-0.01-0.12%315,347
Sep 24, 20268.658.748.548.63-0.30-3.36%119,565
Sep 23, 20268.729.068.728.93+0.13+1.48%68,475
Sep 22, 20268.948.948.738.80-0.12-1.35%60,742
Sep 21, 20268.828.998.828.92+0.01+0.11%64,144
Sep 18, 20268.989.068.888.91+0.06+0.68%56,324
Sep 17, 20268.938.978.828.850.000.00%98,764
Sep 16, 20268.979.018.798.85+0.03+0.34%94,870
Sep 15, 20268.868.928.808.820.000.00%125,572
Sep 14, 20268.708.888.708.82-0.02-0.23%110,748
Sep 11, 20268.898.928.798.84-0.10-1.12%83,297
Sep 10, 20268.819.068.818.94-0.14-1.54%95,729
Sep 9, 20269.189.189.009.08-0.27-2.89%160,927
Sep 8, 20269.379.459.319.35+0.13+1.41%141,712
Sep 4, 20269.409.429.209.22-0.22-2.33%108,085
Sep 3, 20269.439.509.439.44-0.05-0.53%115,005
Sep 2, 20269.519.599.459.49+0.03+0.32%67,484
Sep 1, 20269.629.639.449.46-0.43-4.35%80,284
Aug 31, 20269.899.919.809.89-0.17-1.69%48,062
Aug 28, 202610.1810.189.9910.06-0.26-2.52%41,950
Aug 27, 202610.3710.3710.2210.32+0.22+2.18%44,163
Aug 26, 202610.2010.2610.0910.10+0.03+0.30%46,092
Aug 25, 202610.1910.1910.0310.070.000.00%24,853
Aug 24, 202610.2810.2810.0610.07-0.29-2.80%44,348
Aug 21, 202610.3010.4010.2510.36+0.02+0.19%30,570
Aug 20, 202610.5910.6310.3410.34-0.36-3.36%105,130
Aug 19, 202610.8010.8010.6510.70-0.12-1.11%39,495
Aug 18, 202610.6010.9110.6010.82-0.17-1.55%35,939
Aug 17, 202611.0211.1110.9710.99-0.08-0.72%42,134
Aug 14, 202611.0511.3610.9711.07+0.37+3.46%83,634

65 days, newest first. Daily bars as drawn on the HAGHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.