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 31, 2012 9.430 9.430 9.430 9.430 1,195 +0.06(+0.64%)
May 30, 2012 9.370 9.370 9.370 9.370 169 -0.60(-6.02%)
May 29, 2012 9.970 9.970 9.970 9.970 847 -0.07(-0.70%)
May 22, 2012 10.04 10.04 10.04 0 +0.08(+0.80%)
May 21, 2012 9.960 9.960 9.960 9.960 200 +0.57(+6.07%)
May 16, 2012 9.390 9.390 9.390 0 -0.56(-5.63%)
May 15, 2012 9.950 9.950 9.950 9.950 438 -0.29(-2.83%)
May 11, 2012 10.24 10.24 10.24 0 +0.26(+2.61%)
May 07, 2012 9.980 9.980 9.980 0 -0.37(-3.57%)
May 04, 2012 10.35 10.35 10.35 10.35 148 +0.15(+1.47%)
May 03, 2012 10.42 10.42 10.20 10.20 1,470 -0.32(-3.04%)
May 01, 2012 10.52 10.52 10.52 0 +0.30(+2.94%)
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%)
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.