Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hengan Intl (OP: HEGIF )

3.630 UNCHANGED
Last Price Updated: 9:42 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2011 9.500 9.500 9.500 0 +0.01(+0.11%)
Dec 28, 2011 9.581 9.581 9.490 9.490 554,042 +0.17(+1.82%)
Dec 23, 2011 9.320 9.320 9.320 9.320 0 +0.01(+0.11%)
Dec 21, 2011 9.390 9.390 9.310 9.310 8,132 +0.32(+3.56%)
Dec 20, 2011 9.190 9.190 8.990 8.990 690 -0.25(-2.71%)
Dec 19, 2011 9.240 9.240 9.240 9.240 223 +0.04(+0.43%)
Dec 16, 2011 9.200 9.200 9.200 9.200 186 +0.31(+3.51%)
Dec 14, 2011 8.888 8.888 8.888 8.888 0 +0.02(+0.20%)
Dec 13, 2011 8.863 8.870 8.863 8.870 53,318 -0.04(-0.45%)
Dec 12, 2011 8.910 8.910 8.910 8.910 800 -0.06(-0.67%)
Dec 07, 2011 8.970 8.970 8.970 0 -0.40(-4.27%)
Dec 06, 2011 9.350 9.370 9.320 9.370 5,632 +0.07(+0.75%)
Dec 05, 2011 9.300 9.300 9.270 9.300 2,415 -0.05(-0.53%)
Nov 30, 2011 9.350 9.350 9.350 0 +0.19(+2.07%)
Nov 29, 2011 9.170 9.200 9.160 9.160 1,730 +0.19(+2.12%)
Nov 28, 2011 8.970 8.970 8.970 8.970 2,156 -0.39(-4.17%)
Nov 23, 2011 9.360 9.360 9.360 0 +0.33(+3.65%)
Nov 22, 2011 8.990 9.080 8.990 9.030 1,996 +0.27(+3.08%)
Nov 21, 2011 8.700 8.760 8.690 8.760 286,472 -0.34(-3.74%)
Nov 18, 2011 9.100 9.100 9.100 9.100 70,300 -0.30(-3.19%)
Nov 17, 2011 9.366 9.400 9.240 9.400 616,753 +0.21(+2.29%)
Nov 16, 2011 9.190 9.210 9.190 9.190 2,570 -0.12(-1.29%)
Nov 15, 2011 9.260 9.310 9.260 9.310 3,451 +0.20(+2.20%)
Nov 14, 2011 9.160 9.160 9.110 9.110 2,500 +0.19(+2.13%)
Nov 11, 2011 8.880 8.940 8.880 8.920 1,979 +0.07(+0.79%)
Nov 10, 2011 8.820 8.850 8.820 8.850 1,011 +0.14(+1.61%)
Nov 09, 2011 8.710 8.710 8.710 8.710 277 -0.37(-4.07%)
Nov 08, 2011 8.890 9.080 8.890 9.080 3,946 +0.49(+5.70%)
Nov 07, 2011 8.830 8.830 8.530 8.590 2,312 +0.02(+0.23%)
Nov 04, 2011 8.570 8.570 8.570 8.570 1,725 -0.37(-4.14%)
Nov 03, 2011 8.940 8.940 8.940 8.940 315 -0.13(-1.43%)
Nov 02, 2011 9.070 9.310 9.070 9.070 5,232 +0.45(+5.22%)
Nov 01, 2011 8.600 8.660 8.600 8.620 2,534 +0.09(+1.06%)
Oct 31, 2011 8.550 8.660 8.530 8.530 800 -0.20(-2.29%)
Oct 28, 2011 8.970 8.970 8.730 8.730 1,068 -0.27(-3.00%)
Oct 27, 2011 8.930 9.000 8.930 9.000 3,479 +0.36(+4.17%)
Oct 26, 2011 8.580 8.850 8.580 8.640 262,124 +0.19(+2.25%)
Oct 25, 2011 8.520 8.520 8.440 8.450 195,080 -0.06(-0.71%)
Oct 24, 2011 8.490 8.510 8.490 8.510 1,832 +0.27(+3.28%)
Oct 21, 2011 8.260 8.260 8.240 8.240 943 +0.29(+3.65%)
Oct 20, 2011 7.940 8.100 7.940 7.950 13,468 +0.16(+2.05%)
Oct 19, 2011 8.140 8.140 7.720 7.790 21,487 -0.80(-9.31%)
Oct 18, 2011 8.170 8.590 7.950 8.590 8,064 +0.32(+3.87%)
Oct 17, 2011 8.110 8.320 8.110 8.270 3,394 +0.27(+3.37%)
Oct 14, 2011 8.000 8.300 8.000 8.000 1,324 -0.19(-2.32%)
Oct 13, 2011 8.310 8.310 8.190 8.190 5,982 -0.13(-1.56%)
Oct 12, 2011 8.540 8.580 8.320 8.320 2,177 +0.09(+1.09%)
Oct 11, 2011 8.210 8.250 8.210 8.230 2,396 +0.12(+1.48%)
Oct 10, 2011 8.330 8.330 8.110 8.110 1,486 +0.01(+0.12%)
Oct 07, 2011 8.270 8.270 7.940 8.100 4,871 +0.15(+1.89%)
Oct 06, 2011 7.810 7.950 7.640 7.950 3,503 +0.31(+4.06%)
Oct 05, 2011 7.320 7.640 7.320 7.640 2,054 +0.34(+4.66%)
Oct 04, 2011 7.300 7.310 7.150 7.300 8,341 -0.36(-4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.