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 (%)
Apr 27, 2012 10.22 10.22 10.22 0 -0.24(-2.29%)
Apr 26, 2012 10.46 10.46 10.46 10.46 348 +0.22(+2.15%)
Apr 25, 2012 10.24 10.24 10.24 10.24 197 -0.14(-1.35%)
Apr 23, 2012 10.38 10.38 10.38 0 -0.33(-3.08%)
Apr 20, 2012 10.71 10.71 10.71 10.71 280 +0.46(+4.49%)
Apr 18, 2012 10.25 10.25 10.25 0 -0.20(-1.91%)
Apr 17, 2012 10.44 10.59 10.43 10.45 4,302 +0.23(+2.25%)
Apr 16, 2012 10.22 10.22 10.22 10.22 340 +0.08(+0.79%)
Apr 13, 2012 10.00 10.14 10.00 10.14 6,182 -0.16(-1.56%)
Apr 12, 2012 10.35 10.35 10.30 10.30 267 +0.00(+0.01%)
Apr 11, 2012 10.11 10.30 10.11 10.30 4,431 +0.16(+1.58%)
Apr 10, 2012 10.22 10.22 10.12 10.14 13,800 -0.18(-1.74%)
Apr 09, 2012 10.32 10.32 10.32 10.32 2,300 +0.07(+0.68%)
Apr 05, 2012 10.25 10.25 10.25 10.25 2,005 -0.15(-1.44%)
Apr 03, 2012 10.40 10.40 10.40 0 +0.29(+2.87%)
Apr 02, 2012 10.12 10.12 10.11 10.11 4,454 -0.04(-0.39%)
Mar 30, 2012 10.02 10.15 10.02 10.15 567 +0.42(+4.32%)
Mar 29, 2012 9.730 9.730 9.730 9.730 1,179 -0.06(-0.61%)
Mar 28, 2012 9.790 9.790 9.790 9.790 1,039 +0.50(+5.38%)
Mar 27, 2012 9.290 9.290 9.290 9.290 1,431 +0.26(+2.88%)
Mar 26, 2012 9.030 9.030 9.030 9.030 500 -0.27(-2.90%)
Mar 23, 2012 9.300 9.300 9.300 9.300 138 +0.00(+0.00%)
Mar 22, 2012 9.370 9.370 9.300 9.300 4,877 +0.20(+2.20%)
Mar 21, 2012 9.100 9.100 9.100 9.100 8,095 -0.08(-0.87%)
Mar 20, 2012 9.180 9.180 9.180 9.180 1,000 -0.33(-3.47%)
Mar 19, 2012 9.510 9.510 9.510 9.510 744 -0.33(-3.35%)
Mar 16, 2012 9.650 9.840 9.650 9.840 436 +0.05(+0.51%)
Mar 15, 2012 9.790 9.790 9.790 9.790 982 +0.04(+0.41%)
Mar 14, 2012 9.750 9.750 9.750 9.750 178 +0.16(+1.67%)
Mar 13, 2012 9.590 9.590 9.590 9.590 306 -0.19(-1.94%)
Mar 12, 2012 9.780 9.780 9.780 9.780 478 +0.13(+1.35%)
Mar 09, 2012 9.570 9.650 9.570 9.650 2,900 +0.08(+0.84%)
Mar 08, 2012 9.430 9.570 9.020 9.570 1,175 +0.55(+6.10%)
Mar 07, 2012 9.020 9.020 9.020 9.020 262 +0.07(+0.78%)
Mar 06, 2012 8.950 8.950 8.950 8.950 247 -0.23(-2.51%)
Mar 05, 2012 9.050 9.180 9.050 9.180 894 -0.01(-0.11%)
Mar 02, 2012 9.190 9.190 9.190 9.190 938 +0.20(+2.22%)
Mar 01, 2012 8.990 8.990 8.990 8.990 121 +0.09(+1.01%)
Feb 29, 2012 8.880 9.210 8.880 8.900 5,114 -0.22(-2.41%)
Feb 28, 2012 8.860 9.120 8.860 9.120 918 +0.43(+4.95%)
Feb 27, 2012 8.690 8.690 8.690 8.690 928 -0.21(-2.36%)
Feb 23, 2012 8.900 8.900 8.900 8.900 0 -0.06(-0.67%)
Feb 22, 2012 8.960 9.240 8.960 8.960 25,116 +0.03(+0.34%)
Feb 21, 2012 9.103 9.103 8.930 8.930 9,933 -0.09(-1.00%)
Feb 17, 2012 9.020 9.050 9.020 9.020 7,103 +0.01(+0.11%)
Feb 16, 2012 9.010 9.010 9.010 9.010 208 +0.11(+1.24%)
Feb 15, 2012 8.950 8.950 8.900 8.900 1,313 -0.05(-0.56%)
Feb 14, 2012 9.250 9.250 8.950 8.950 16,644 -0.02(-0.22%)
Feb 13, 2012 8.970 8.970 8.970 8.970 1,027 +0.09(+1.01%)
Feb 10, 2012 8.880 8.880 8.880 8.880 127 -0.26(-2.84%)
Feb 09, 2012 8.850 9.140 8.850 9.140 3,792 +0.29(+3.28%)
Feb 08, 2012 8.850 8.850 8.850 8.850 2,774 +0.09(+1.03%)
Feb 07, 2012 8.900 8.900 8.680 8.760 546 -0.18(-2.01%)
Feb 06, 2012 8.940 8.940 8.940 8.940 1,650 -0.09(-1.00%)
Feb 03, 2012 9.030 9.030 9.030 9.030 507 +0.15(+1.69%)
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.