Advertisement
U.S. Markets closed

Hengan International Group Company Limited (HEGIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
14.33-0.00 (-0.01%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202414.3014.3514.2214.3314.3367,400
Nov 14, 202414.2814.3314.1614.2114.2162,500
Nov 13, 202414.5314.6314.4614.4914.4932,200
Nov 12, 202414.6514.7714.6314.7014.7022,100
Nov 11, 202415.0715.0714.9215.0615.0613,700
Nov 08, 202414.6015.3514.6015.2615.2624,900
Nov 07, 202415.2315.3715.1615.3515.3510,100
Nov 06, 202415.0015.0414.9214.9314.9311,400
Nov 05, 202414.5915.2014.5915.1615.1615,100
Nov 04, 202414.9014.9614.8314.9114.9115,800
Nov 01, 202414.7914.9014.7814.8914.899,300
Oct 31, 202414.7214.8014.6514.6914.6910,500
Oct 30, 202414.9514.9914.9514.9514.9513,300
Oct 29, 202415.2715.4615.2715.2815.2816,000
Oct 28, 202415.3715.4715.2915.3015.3013,600
Oct 25, 202415.3915.4315.2615.2615.2644,300
Oct 24, 202415.3415.6915.2715.3415.34152,900
Oct 23, 202415.2715.3715.0715.3415.348,900
Oct 22, 202415.4315.4515.3215.4515.4511,700
Oct 21, 202415.3215.4315.1415.3115.316,200
Oct 18, 202415.4315.5215.3515.5215.52127,900
Oct 17, 202415.0515.1715.0015.0015.00316,300
Oct 16, 202415.2515.3715.2215.3715.3718,500
Oct 15, 202415.5715.5715.3715.3915.392,400
Oct 14, 202416.1716.2216.0416.0416.044,500
Oct 11, 202416.9116.9116.1616.3916.3910,100
Oct 10, 202416.2216.4716.1516.4416.445,300
Oct 09, 202416.8516.8516.2316.3816.384,900
Oct 08, 202417.0517.7716.6816.6816.6823,800
Oct 07, 202418.1518.4918.0818.4018.4011,900
Oct 04, 202417.5017.5817.4117.4717.472,600
Oct 03, 202417.3517.4717.2517.2517.252,900
Oct 02, 202417.8518.5017.5717.7617.7621,900
Oct 01, 202417.0917.2916.8716.9616.967,700
Sep 30, 202417.3017.3016.8016.8016.805,900
Sep 27, 202415.9716.8315.9716.7216.724,300
Sep 26, 202417.3617.3616.2016.3416.3411,800
Sep 25, 202415.3515.3615.1815.3215.323,400
Sep 24, 202415.3815.6715.2315.3515.3518,800
Sep 23, 202414.4414.6014.4414.4614.4612,200
Sep 20, 202414.4114.4714.3214.3814.3814,200
Sep 19, 202414.2214.4214.1614.2614.2617,900
Sep 18, 202413.8413.8913.7913.8113.816,700
Sep 17, 202413.7913.8513.7913.7913.798,800
Sep 16, 202413.9814.1013.8913.9613.96321,000
Sep 13, 202414.1614.1613.9814.0114.018,400
Sep 12, 202414.3514.3514.0014.2614.268,300
Sep 11, 202413.8414.4813.8414.4814.4815,100
Sep 10, 202414.7714.7914.5914.7914.7913,600
Sep 09, 202415.6015.7315.1415.3615.366,500
Sep 06, 202415.0815.3014.7915.2015.2015,600
Sep 05, 202415.5115.7015.3515.3515.354,600
Sep 04, 202415.5016.1415.3615.8115.8126,700
Sep 03, 202415.7015.7515.4215.7515.755,200
Aug 30, 202417.2717.2715.6416.0616.0613,300
Aug 29, 202414.9116.7714.9116.1316.1315,200
Aug 28, 202414.8716.5314.8715.8815.883,700
Aug 27, 202415.4016.0014.8315.4315.4312,800
Aug 26, 202415.6116.5915.6016.5916.594,600
Aug 23, 202415.4015.8015.2715.5415.543,900
Aug 22, 202415.9516.8415.0515.6515.6511,300
Aug 21, 202416.5316.9515.4015.4015.403,200
Aug 20, 202415.2416.3115.2415.5315.5311,300
Aug 19, 202417.0017.6615.8316.2416.244,900
Aug 16, 202416.0016.0015.3316.0016.0012,700
Aug 15, 202415.6716.1215.6715.8715.879,200
Aug 14, 202416.6216.6216.0916.0916.095,000
Aug 13, 202416.4317.0716.4317.0717.074,300
Aug 12, 202416.3017.2316.0217.2317.237,300
Aug 09, 202416.5517.3615.7317.3617.367,200
Aug 08, 202417.2417.2416.2616.6216.6210,200
Aug 07, 202416.1016.3015.8516.1516.1512,800
Aug 06, 202415.7615.9315.7215.8915.896,700
Aug 05, 202415.9016.0515.8816.0316.0312,300
Aug 02, 202415.7815.7815.5715.6015.605,500
Aug 01, 202415.5415.5515.3315.3415.344,000
Jul 31, 202415.5115.6515.5115.5615.5614,700
Jul 30, 202414.9515.0114.8215.0115.0118,000
Jul 29, 202415.0415.1014.9915.1015.107,200
Jul 26, 202415.0915.1715.0015.1615.169,400
Jul 25, 202415.1215.2515.0315.0615.066,900
Jul 24, 202414.7015.3314.7015.1815.187,200
Jul 23, 202414.8515.4814.8515.4815.4810,200
Jul 22, 202415.1016.0515.1015.6515.655,500
Jul 19, 202415.2915.4015.1815.1815.1856,500
Jul 18, 202415.4215.7015.4215.5115.519,200
Jul 17, 202415.4515.7215.4515.6215.6214,400
Jul 16, 202415.5115.6315.3915.6315.632,200
Jul 15, 202415.5015.5515.4615.5515.551,900
Jul 12, 202415.4616.1415.4616.0116.011,800
Jul 11, 202415.9115.9315.8015.8015.805,200
Jul 10, 202415.6515.6515.5515.5815.585,100
Jul 09, 202415.6415.6715.5515.5615.564,200
Jul 08, 202415.4515.5515.4115.4715.478,300
Jul 05, 202415.2615.3215.1115.2115.2110,600
Jul 03, 202414.7015.4314.7015.4315.438,700
Jul 02, 202414.5815.2314.5815.0015.0012,200
Jul 01, 202415.2315.3515.1215.3515.359,900
Jun 28, 202415.2415.3315.1415.2115.215,400
Jun 27, 202415.4815.4815.2915.3115.313,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...