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

Hengan Intl (OP: HEGIF )

3.643 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 14, 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 (%)
May 24, 2011 8.162 8.370 8.130 8.130 186,586 +0.02(+0.25%)
May 23, 2011 8.330 8.330 8.110 8.110 372 -0.41(-4.81%)
May 20, 2011 8.320 8.540 8.320 8.520 1,282 -0.02(-0.23%)
May 19, 2011 8.540 8.540 8.540 8.540 961 -0.07(-0.81%)
May 18, 2011 8.610 8.610 8.610 8.610 562 +0.00(+0.00%)
May 17, 2011 8.610 8.610 8.610 8.610 1,169 -0.11(-1.26%)
May 16, 2011 8.500 8.720 8.370 8.720 1,628 +0.35(+4.18%)
May 13, 2011 8.370 8.370 8.250 8.370 486 +0.03(+0.36%)
May 12, 2011 8.280 8.340 8.280 8.340 2,560 +0.00(+0.00%)
May 11, 2011 8.370 8.370 8.220 8.340 2,149 +0.20(+2.46%)
May 10, 2011 8.100 8.220 8.100 8.140 769 -0.08(-0.97%)
May 09, 2011 8.220 8.220 8.060 8.220 3,358 +0.27(+3.40%)
May 06, 2011 8.140 8.140 7.950 7.950 6,386 +0.37(+4.88%)
May 05, 2011 7.580 7.850 7.580 7.580 848 +0.08(+1.07%)
May 04, 2011 7.500 7.740 7.500 7.500 6,269 -0.06(-0.79%)
May 03, 2011 7.770 7.770 7.560 7.560 8,117 -0.12(-1.56%)
May 02, 2011 7.680 7.680 7.680 7.680 500 +0.02(+0.26%)
Apr 29, 2011 7.640 7.660 7.640 7.660 1,302 -0.06(-0.78%)
Apr 28, 2011 7.810 7.810 7.720 7.720 1,189 -0.33(-4.10%)
Apr 27, 2011 8.050 8.050 7.900 8.050 3,940 -0.15(-1.83%)
Apr 26, 2011 8.060 8.200 8.060 8.200 359,461 -0.10(-1.20%)
Apr 25, 2011 8.170 8.300 8.170 8.300 636 +0.09(+1.10%)
Apr 21, 2011 8.340 8.340 8.170 8.210 4,530 -0.26(-3.07%)
Apr 20, 2011 8.160 8.470 8.160 8.470 19,249 +0.16(+1.93%)
Apr 19, 2011 8.090 8.310 8.090 8.310 524,046 -0.06(-0.72%)
Apr 18, 2011 8.170 8.370 8.170 8.370 4,974 +0.17(+2.07%)
Apr 15, 2011 8.302 8.340 8.200 8.200 512,201 +0.09(+1.11%)
Apr 14, 2011 8.240 8.240 8.090 8.110 12,259 +0.09(+1.12%)
Apr 13, 2011 8.020 8.200 8.020 8.020 955 +0.00(+0.00%)
Apr 12, 2011 8.180 8.180 8.020 8.020 3,706 -0.28(-3.37%)
Apr 11, 2011 8.300 8.300 8.100 8.300 124,232 +0.30(+3.75%)
Apr 08, 2011 7.860 8.100 7.840 8.000 23,657 +0.38(+4.99%)
Apr 07, 2011 7.820 7.820 7.620 7.620 2,657 -0.13(-1.68%)
Apr 06, 2011 7.750 7.750 7.750 7.750 412 +0.28(+3.75%)
Apr 05, 2011 7.450 7.470 7.250 7.470 2,921 +0.00(+0.00%)
Apr 04, 2011 7.220 7.470 7.220 7.470 30,433 +0.22(+3.03%)
Apr 01, 2011 7.220 7.460 7.220 7.250 2,574 -0.27(-3.59%)
Mar 31, 2011 7.520 7.520 7.250 7.520 380,792 -0.04(-0.53%)
Mar 30, 2011 7.560 7.560 7.400 7.560 723,052 +0.02(+0.27%)
Mar 29, 2011 7.790 7.790 7.520 7.540 364,653 -0.33(-4.19%)
Mar 28, 2011 7.700 7.870 7.700 7.870 15,889 +0.21(+2.74%)
Mar 25, 2011 7.660 7.740 7.660 7.660 1,831 -0.05(-0.65%)
Mar 24, 2011 7.710 7.710 7.710 7.710 202 +0.26(+3.49%)
Mar 22, 2011 7.450 7.450 7.450 7.450 0 +0.07(+0.95%)
Mar 21, 2011 7.380 7.380 7.380 7.380 1,287 +0.18(+2.50%)
Mar 18, 2011 7.200 7.200 7.200 7.200 200 +0.00(+0.00%)
Mar 17, 2011 7.200 7.200 7.200 7.200 150 -0.02(-0.28%)
Mar 16, 2011 7.220 7.220 7.220 7.220 1,000 -0.18(-2.43%)
Mar 15, 2011 7.400 7.400 7.400 7.400 1,000 -0.27(-3.52%)
Mar 11, 2011 7.670 7.670 7.670 0 -0.08(-1.03%)
Mar 10, 2011 7.750 7.750 7.750 7.750 176 -0.07(-0.90%)
Mar 09, 2011 7.820 7.820 7.820 7.820 500 +0.16(+2.09%)
Mar 08, 2011 7.660 7.660 7.660 7.660 138 -0.12(-1.54%)
Mar 07, 2011 7.780 7.780 7.780 7.780 1,000 +0.00(+0.00%)
Mar 04, 2011 7.780 7.780 7.780 7.780 3,905 +0.18(+2.37%)
Mar 03, 2011 7.450 7.700 7.450 7.600 11,312 +0.25(+3.40%)
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.