OTC Markets OTCPK - Delayed Quote USD

Hengan International Group Company Limited (HEGIY)

Compare
14.33
-0.00
(-0.01%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 14.30 14.35 14.22 14.33 14.33 67,400
Nov 14, 2024 14.28 14.33 14.16 14.21 14.21 62,500
Nov 13, 2024 14.53 14.63 14.46 14.49 14.49 32,200
Nov 12, 2024 14.65 14.77 14.63 14.70 14.70 22,100
Nov 11, 2024 15.07 15.07 14.92 15.06 15.06 13,700
Nov 8, 2024 14.60 15.35 14.60 15.26 15.26 24,900
Nov 7, 2024 15.23 15.37 15.16 15.35 15.35 10,100
Nov 6, 2024 15.00 15.04 14.92 14.93 14.93 11,400
Nov 5, 2024 14.59 15.20 14.59 15.16 15.16 15,100
Nov 4, 2024 14.90 14.96 14.83 14.91 14.91 15,800
Nov 1, 2024 14.79 14.90 14.78 14.89 14.89 9,300
Oct 31, 2024 14.72 14.80 14.65 14.69 14.69 10,500
Oct 30, 2024 14.95 14.99 14.95 14.95 14.95 13,300
Oct 29, 2024 15.27 15.46 15.27 15.28 15.28 16,000
Oct 28, 2024 15.37 15.47 15.29 15.30 15.30 13,600
Oct 25, 2024 15.39 15.43 15.26 15.26 15.26 44,300
Oct 24, 2024 15.34 15.69 15.27 15.34 15.34 152,900
Oct 23, 2024 15.27 15.37 15.07 15.34 15.34 8,900
Oct 22, 2024 15.43 15.45 15.32 15.45 15.45 11,700
Oct 21, 2024 15.32 15.43 15.14 15.31 15.31 6,200
Oct 18, 2024 15.43 15.52 15.35 15.52 15.52 127,900
Oct 17, 2024 15.05 15.17 15.00 15.00 15.00 316,300
Oct 16, 2024 15.25 15.37 15.22 15.37 15.37 18,500
Oct 15, 2024 15.57 15.57 15.37 15.39 15.39 2,400
Oct 14, 2024 16.17 16.22 16.04 16.04 16.04 4,500
Oct 11, 2024 16.91 16.91 16.16 16.39 16.39 10,100
Oct 10, 2024 16.22 16.47 16.15 16.44 16.44 5,300
Oct 9, 2024 16.85 16.85 16.23 16.38 16.38 4,900
Oct 8, 2024 17.05 17.77 16.68 16.68 16.68 23,800
Oct 7, 2024 18.15 18.49 18.08 18.40 18.40 11,900
Oct 4, 2024 17.50 17.58 17.41 17.47 17.47 2,600
Oct 3, 2024 17.35 17.47 17.25 17.25 17.25 2,900
Oct 2, 2024 17.85 18.50 17.57 17.76 17.76 21,900
Oct 1, 2024 17.09 17.29 16.87 16.96 16.96 7,700
Sep 30, 2024 17.30 17.30 16.80 16.80 16.80 5,900
Sep 27, 2024 15.97 16.83 15.97 16.72 16.72 4,300
Sep 26, 2024 17.36 17.36 16.20 16.34 16.34 11,800
Sep 25, 2024 15.35 15.36 15.18 15.32 15.32 3,400
Sep 24, 2024 15.38 15.67 15.23 15.35 15.35 18,800
Sep 23, 2024 14.44 14.60 14.44 14.46 14.46 12,200
Sep 20, 2024 14.41 14.47 14.32 14.38 14.38 14,200
Sep 19, 2024 14.22 14.42 14.16 14.26 14.26 17,900
Sep 18, 2024 13.84 13.89 13.79 13.81 13.81 6,700
Sep 17, 2024 13.79 13.85 13.79 13.79 13.79 8,800
Sep 16, 2024 13.98 14.10 13.89 13.96 13.96 321,000
Sep 13, 2024 14.16 14.16 13.98 14.01 14.01 8,400
Sep 12, 2024 14.35 14.35 14.00 14.26 14.26 8,300
Sep 11, 2024 13.84 14.48 13.84 14.48 14.48 15,100
Sep 10, 2024 0.49 Dividend
Sep 10, 2024 14.77 14.79 14.59 14.79 14.79 13,600
Sep 9, 2024 15.60 15.73 15.14 15.36 14.87 6,500
Sep 6, 2024 15.08 15.30 14.79 15.20 14.72 15,600
Sep 5, 2024 15.51 15.70 15.35 15.35 14.86 4,600
Sep 4, 2024 15.50 16.14 15.36 15.81 15.31 26,700
Sep 3, 2024 15.70 15.75 15.42 15.75 15.25 5,200
Aug 30, 2024 17.27 17.27 15.64 16.06 15.55 13,300
Aug 29, 2024 14.91 16.77 14.91 16.13 15.62 15,200
Aug 28, 2024 14.87 16.53 14.87 15.88 15.37 3,700
Aug 27, 2024 15.40 16.00 14.83 15.43 14.94 12,800
Aug 26, 2024 15.61 16.59 15.60 16.59 16.06 4,600
Aug 23, 2024 15.40 15.80 15.27 15.54 15.04 3,900
Aug 22, 2024 15.95 16.84 15.05 15.65 15.15 11,300
Aug 21, 2024 16.53 16.95 15.40 15.40 14.91 3,200
Aug 20, 2024 15.24 16.31 15.24 15.53 15.03 11,300
Aug 19, 2024 17.00 17.66 15.83 16.24 15.72 4,900
Aug 16, 2024 16.00 16.00 15.33 16.00 15.49 12,700
Aug 15, 2024 15.67 16.12 15.67 15.87 15.36 9,200
Aug 14, 2024 16.62 16.62 16.09 16.09 15.58 5,000
Aug 13, 2024 16.43 17.07 16.43 17.07 16.53 4,300
Aug 12, 2024 16.30 17.23 16.02 17.23 16.68 7,300
Aug 9, 2024 16.55 17.36 15.73 17.36 16.81 7,200
Aug 8, 2024 17.24 17.24 16.26 16.62 16.09 10,200
Aug 7, 2024 16.10 16.30 15.85 16.15 15.63 12,800
Aug 6, 2024 15.76 15.93 15.72 15.89 15.38 6,700
Aug 5, 2024 15.90 16.05 15.88 16.03 15.52 12,300
Aug 2, 2024 15.78 15.78 15.57 15.60 15.10 5,500
Aug 1, 2024 15.54 15.55 15.33 15.34 14.85 4,000
Jul 31, 2024 15.51 15.65 15.51 15.56 15.07 14,700
Jul 30, 2024 14.95 15.01 14.82 15.01 14.53 18,000
Jul 29, 2024 15.04 15.10 14.99 15.10 14.62 7,200
Jul 26, 2024 15.09 15.17 15.00 15.16 14.68 9,400
Jul 25, 2024 15.12 15.25 15.03 15.06 14.58 6,900
Jul 24, 2024 14.70 15.33 14.70 15.18 14.70 7,200
Jul 23, 2024 14.85 15.48 14.85 15.48 14.99 10,200
Jul 22, 2024 15.10 16.05 15.10 15.65 15.15 5,500
Jul 19, 2024 15.29 15.40 15.18 15.18 14.70 56,500
Jul 18, 2024 15.42 15.70 15.42 15.51 15.02 9,200
Jul 17, 2024 15.45 15.72 15.45 15.62 15.12 14,400
Jul 16, 2024 15.51 15.63 15.39 15.63 15.13 2,200
Jul 15, 2024 15.50 15.55 15.46 15.55 15.05 1,900
Jul 12, 2024 15.46 16.14 15.46 16.01 15.50 1,800
Jul 11, 2024 15.91 15.93 15.80 15.80 15.30 5,200
Jul 10, 2024 15.65 15.65 15.55 15.58 15.08 5,100
Jul 9, 2024 15.64 15.67 15.55 15.56 15.06 4,200
Jul 8, 2024 15.45 15.55 15.41 15.47 14.98 8,300
Jul 5, 2024 15.26 15.32 15.11 15.21 14.72 10,600
Jul 3, 2024 14.70 15.43 14.70 15.43 14.94 8,700
Jul 2, 2024 14.58 15.23 14.58 15.00 14.52 12,200
Jul 1, 2024 15.23 15.35 15.12 15.35 14.86 9,900
Jun 28, 2024 15.24 15.33 15.14 15.21 14.72 5,400
Jun 27, 2024 15.48 15.48 15.29 15.31 14.82 3,300
Jun 26, 2024 15.64 15.78 15.54 15.63 15.13 7,900
Jun 25, 2024 15.54 15.64 15.41 15.55 15.05 8,300
Jun 24, 2024 15.40 15.44 15.37 15.37 14.88 5,700
Jun 21, 2024 15.38 15.38 15.20 15.37 14.88 9,100
Jun 20, 2024 15.42 15.51 15.35 15.51 15.02 5,200
Jun 18, 2024 15.90 16.02 15.89 15.94 15.43 66,400
Jun 17, 2024 15.32 15.96 15.30 15.96 15.45 6,600
Jun 14, 2024 15.92 16.15 15.92 16.09 15.58 4,400
Jun 13, 2024 16.37 16.37 16.25 16.25 15.73 3,600
Jun 12, 2024 16.36 16.49 16.25 16.25 15.73 3,000
Jun 11, 2024 16.24 16.37 16.24 16.35 15.83 3,800
Jun 10, 2024 16.60 16.74 16.60 16.74 16.21 3,800
Jun 7, 2024 16.63 16.72 16.58 16.64 16.11 6,200
Jun 6, 2024 17.12 17.12 17.00 17.08 16.54 1,700
Jun 5, 2024 17.20 17.22 17.14 17.15 16.60 4,500
Jun 4, 2024 16.97 17.02 16.95 17.02 16.48 3,000
Jun 3, 2024 17.13 17.21 17.10 17.21 16.66 3,300
May 31, 2024 17.33 17.38 17.16 17.38 16.83 8,000
May 30, 2024 17.08 17.17 16.96 17.07 16.53 13,300
May 29, 2024 16.98 17.10 16.86 17.09 16.54 19,100
May 28, 2024 17.20 17.41 17.20 17.24 16.69 5,300
May 24, 2024 17.34 17.40 17.30 17.30 16.75 1,300
May 23, 2024 17.53 17.53 17.19 17.30 16.75 17,500
May 22, 2024 17.31 17.43 17.24 17.33 16.78 86,600
May 21, 2024 0.49 Dividend
May 21, 2024 17.59 17.70 17.58 17.66 17.10 3,000
May 20, 2024 18.48 18.50 18.34 18.46 17.39 4,500
May 17, 2024 18.58 18.67 18.48 18.67 17.59 4,500
May 16, 2024 18.61 18.74 18.48 18.74 17.66 6,400
May 15, 2024 18.35 18.53 18.35 18.40 17.33 6,600
May 14, 2024 18.43 18.46 18.33 18.36 17.30 4,100
May 13, 2024 18.49 18.60 18.47 18.60 17.52 4,300
May 10, 2024 18.86 18.86 17.72 18.86 17.77 6,400
May 9, 2024 17.77 17.97 17.71 17.97 16.93 4,000
May 8, 2024 17.51 17.60 17.33 17.60 16.58 6,000
May 7, 2024 17.36 17.38 17.22 17.22 16.22 20,000
May 6, 2024 17.12 17.22 17.10 17.20 16.21 29,500
May 3, 2024 17.30 17.46 17.30 17.36 16.36 6,600
May 2, 2024 16.97 17.29 16.97 17.29 16.29 7,700
May 1, 2024 16.68 16.89 16.68 16.80 15.83 8,500
Apr 30, 2024 16.72 16.81 16.65 16.76 15.79 7,700
Apr 29, 2024 16.81 16.95 16.75 16.93 15.95 2,800
Apr 26, 2024 16.08 16.71 16.08 16.64 15.68 7,000
Apr 25, 2024 16.22 16.36 16.15 16.18 15.24 5,800
Apr 24, 2024 16.04 16.17 16.04 16.17 15.24 6,900
Apr 23, 2024 16.08 16.21 15.96 16.08 15.15 4,500
Apr 22, 2024 15.82 16.05 15.81 16.05 15.12 4,400
Apr 19, 2024 15.65 15.73 15.63 15.72 14.81 7,700
Apr 18, 2024 16.00 16.11 15.88 15.90 14.98 9,400
Apr 17, 2024 15.59 15.69 15.59 15.59 14.69 13,300
Apr 16, 2024 15.47 15.56 15.38 15.40 14.51 22,200
Apr 15, 2024 15.56 15.60 15.44 15.44 14.55 80,200
Apr 12, 2024 15.22 15.28 15.16 15.16 14.28 7,800
Apr 11, 2024 15.74 15.80 15.65 15.66 14.76 5,800
Apr 10, 2024 15.44 15.51 15.35 15.39 14.50 4,300
Apr 9, 2024 15.55 15.63 15.44 15.63 14.73 4,900
Apr 8, 2024 15.43 15.43 15.34 15.35 14.46 3,500
Apr 5, 2024 15.21 15.43 15.21 15.41 14.52 11,500
Apr 4, 2024 15.81 15.84 15.61 15.61 14.71 6,100
Apr 3, 2024 15.68 15.77 15.59 15.59 14.69 4,500
Apr 2, 2024 15.72 15.79 15.59 15.77 14.85 5,000
Apr 1, 2024 15.84 15.98 15.77 15.78 14.87 5,900
Mar 28, 2024 15.73 15.83 15.63 15.78 14.87 4,300
Mar 27, 2024 15.57 15.79 15.57 15.79 14.88 3,600
Mar 26, 2024 15.79 15.97 15.69 15.78 14.87 5,300
Mar 25, 2024 15.65 15.80 15.61 15.73 14.82 10,800
Mar 22, 2024 15.90 16.23 15.63 15.65 14.74 10,200
Mar 21, 2024 16.57 16.84 16.27 16.53 15.57 6,700
Mar 20, 2024 16.93 16.93 16.28 16.44 15.49 7,300
Mar 19, 2024 16.36 16.55 16.29 16.55 15.59 7,400
Mar 18, 2024 16.25 16.39 16.25 16.37 15.42 18,500
Mar 15, 2024 15.87 15.98 15.78 15.78 14.87 9,400
Mar 14, 2024 15.86 15.97 15.81 15.81 14.90 74,600
Mar 13, 2024 15.99 16.11 15.87 15.94 15.02 4,800
Mar 12, 2024 16.19 16.32 16.06 16.21 15.27 25,300
Mar 11, 2024 15.27 15.36 15.18 15.19 14.31 5,000
Mar 8, 2024 14.81 14.98 14.81 14.82 13.96 13,900
Mar 7, 2024 15.18 15.18 14.65 14.77 13.92 11,700
Mar 6, 2024 14.78 14.93 14.72 14.78 13.93 8,600
Mar 5, 2024 14.47 14.58 14.36 14.41 13.58 13,200
Mar 4, 2024 14.85 14.90 14.74 14.87 14.01 5,000
Mar 1, 2024 15.18 15.26 15.12 15.12 14.25 5,900
Feb 29, 2024 15.33 15.41 15.22 15.41 14.52 29,000
Feb 28, 2024 15.49 15.60 15.38 15.48 14.58 6,000
Feb 27, 2024 15.66 15.82 15.66 15.66 14.75 11,700
Feb 26, 2024 15.48 16.74 15.48 16.02 15.09 9,000
Feb 23, 2024 16.01 16.07 15.85 15.85 14.93 7,100
Feb 22, 2024 16.05 16.12 15.93 15.93 15.01 10,100
Feb 21, 2024 16.15 16.28 16.08 16.08 15.15 10,900
Feb 20, 2024 15.80 15.80 15.63 15.77 14.86 6,800
Feb 16, 2024 16.05 16.17 15.97 16.00 15.08 5,300
Feb 15, 2024 15.52 15.66 15.48 15.64 14.73 18,700
Feb 14, 2024 15.49 15.57 15.36 15.43 14.54 11,700
Feb 13, 2024 15.86 15.93 15.65 15.75 14.84 12,000
Feb 12, 2024 16.11 16.16 15.83 16.12 15.19 12,600
Feb 9, 2024 15.53 15.79 15.53 15.73 14.82 14,600
Feb 8, 2024 15.86 15.93 15.75 15.75 14.84 8,800
Feb 7, 2024 16.05 16.09 15.98 15.98 15.06 5,200
Feb 6, 2024 16.08 16.21 15.95 16.21 15.27 25,200
Feb 5, 2024 15.53 15.62 15.50 15.52 14.62 15,200
Feb 2, 2024 15.49 15.55 15.43 15.55 14.65 16,900
Feb 1, 2024 15.70 15.89 15.60 15.78 14.87 10,900
Jan 31, 2024 15.46 15.60 15.44 15.46 14.57 10,100
Jan 30, 2024 15.55 15.70 15.51 15.70 14.79 7,700
Jan 29, 2024 16.08 16.08 15.82 15.96 15.04 29,000
Jan 26, 2024 15.81 15.96 15.72 15.85 14.93 8,800
Jan 25, 2024 16.08 16.08 15.94 15.94 15.02 5,300
Jan 24, 2024 16.61 16.72 16.55 16.55 15.59 12,800
Jan 23, 2024 16.17 16.25 16.08 16.15 15.22 15,500
Jan 22, 2024 16.23 16.27 16.08 16.25 15.31 42,100
Jan 19, 2024 16.73 16.99 16.71 16.79 15.82 81,100
Jan 18, 2024 16.91 16.96 16.77 16.94 15.96 26,500
Jan 17, 2024 16.68 16.77 16.68 16.71 15.74 13,900
Jan 16, 2024 17.61 17.61 17.39 17.43 16.42 35,800
Jan 12, 2024 18.09 18.11 17.99 18.11 17.06 12,300
Jan 11, 2024 17.96 18.75 17.83 17.99 16.95 27,900
Jan 10, 2024 17.65 17.65 17.54 17.65 16.63 6,800
Jan 9, 2024 17.91 18.07 17.75 18.00 16.96 4,600
Jan 8, 2024 18.72 18.72 18.15 18.28 17.22 16,500
Jan 5, 2024 17.86 18.71 17.86 18.70 17.62 12,100
Jan 4, 2024 18.32 18.43 18.25 18.42 17.36 12,300
Jan 3, 2024 18.25 18.46 18.14 18.45 17.38 5,400
Jan 2, 2024 18.64 18.64 17.89 18.17 17.12 21,100
Dec 29, 2023 17.86 18.68 17.86 18.68 17.60 8,000
Dec 28, 2023 18.55 18.67 18.54 18.57 17.49 19,000
Dec 27, 2023 18.19 18.39 18.19 18.37 17.31 10,900
Dec 26, 2023 17.84 18.36 17.84 18.33 17.27 9,500
Dec 22, 2023 18.20 18.32 18.11 18.22 17.17 18,400
Dec 21, 2023 17.53 18.31 17.53 18.23 17.18 22,500
Dec 20, 2023 17.95 17.99 17.82 17.97 16.93 13,300
Dec 19, 2023 18.10 18.28 18.06 18.07 17.03 37,000
Dec 18, 2023 17.50 18.41 17.50 18.27 17.21 42,900
Dec 15, 2023 18.27 18.36 18.03 18.04 17.00 17,200
Dec 14, 2023 18.40 18.61 18.29 18.36 17.30 22,000
Dec 13, 2023 17.16 18.14 17.16 17.95 16.91 28,300
Dec 12, 2023 17.23 18.04 17.23 17.95 16.91 20,500
Dec 11, 2023 16.99 17.80 16.99 17.68 16.66 44,400
Dec 8, 2023 17.59 17.59 16.77 17.56 16.54 15,700
Dec 7, 2023 17.56 17.85 17.46 17.78 16.75 13,400
Dec 6, 2023 18.42 18.42 17.62 17.62 16.60 16,200
Dec 5, 2023 17.60 17.72 17.49 17.70 16.68 10,900
Dec 4, 2023 17.92 17.95 17.74 17.95 16.91 15,200
Dec 1, 2023 17.81 18.10 17.72 18.10 17.05 10,100
Nov 30, 2023 18.14 18.35 18.03 18.22 17.17 10,000
Nov 29, 2023 17.34 18.17 17.34 17.81 16.78 17,900
Nov 28, 2023 17.51 18.43 17.51 18.41 17.35 6,300
Nov 27, 2023 18.02 18.58 18.02 18.34 17.28 10,300
Nov 24, 2023 18.50 18.88 18.22 18.52 17.45 8,800
Nov 22, 2023 18.31 18.41 18.26 18.26 17.20 8,400
Nov 21, 2023 18.08 18.41 18.08 18.41 17.35 8,500
Nov 20, 2023 19.13 19.13 18.36 18.63 17.55 14,500
Nov 17, 2023 17.91 18.06 17.73 17.81 16.78 16,000
Nov 16, 2023 17.76 17.96 17.61 17.65 16.63 27,200

Related Tickers