Hensoldt AG (HAGHY) Exchange: EXPM
Data as of April 23, 2024
$18.90 ($0.00) 0.00%
Hensoldt AG - Daily Information
Click for more stock information on Hensoldt AG.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $18.90 |
| Previous Close | $18.90 |
| High | $18.90 |
| Low | $18.90 |
| Adjusted Open | $18.90 |
| Previous Adjusted Close | $18.90 |
| Adjusted High | $18.90 |
| Adjusted Low | $18.90 |
About Hensoldt AG (HAGHY)
Hensoldt AG
Invest in Hensoldt AG (HAGHY)
Historical Stock Data for Hensoldt AG (HAGHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-04-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 122 |
| 2024-04-17 | $19.70 | $20.25 | $19.62 | $19.62 | $19.62 | 2,707 |
| 2024-04-16 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 1 |
| 2024-04-15 | $21.08 | $21.08 | $20.08 | $20.08 | $20.08 | 515 |
| 2024-04-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 444 |
| 2024-04-11 | $20.80 | $20.80 | $20.77 | $20.77 | $20.77 | 616 |
| 2024-04-10 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 382 |
| 2024-04-09 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 382 |
| 2024-04-08 | $22.47 | $22.55 | $22.47 | $22.55 | $22.55 | 1,386 |
| 2024-04-05 | $22.25 | $22.48 | $21.62 | $21.62 | $21.62 | 2,551 |
| 2024-04-04 | $23.90 | $23.90 | $23.55 | $23.55 | $23.55 | 1,264 |
| 2024-04-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,099 |
| 2024-04-02 | $23.28 | $23.28 | $22.98 | $22.98 | $22.98 | 1,099 |
| 2024-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 416 |
| 2024-03-28 | $23.40 | $23.50 | $23.35 | $23.50 | $23.50 | 1,361 |
| 2024-03-27 | $23.98 | $23.99 | $22.15 | $22.89 | $22.89 | 7,898 |
| 2024-03-26 | $23.55 | $23.55 | $23.30 | $23.40 | $23.40 | 8,461 |
| 2024-03-25 | $22.38 | $22.50 | $21.42 | $22.50 | $22.50 | 3,679 |
| 2024-03-22 | $19.90 | $19.90 | $19.70 | $19.90 | $19.90 | 3,866 |
| 2024-03-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 481 |
| 2024-03-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 300 |
| 2024-03-19 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2024-03-18 | $18.62 | $18.93 | $18.62 | $18.93 | $18.93 | 1,189 |
| 2024-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
| 2024-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2024-03-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4 |
| 2024-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4 |
| 2024-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 777 |
| 2024-03-07 | $18.85 | $19.11 | $18.85 | $19.11 | $19.11 | 1,577 |
| 2024-03-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 923 |
| 2024-03-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2024-03-04 | $18.08 | $18.45 | $17.94 | $17.94 | $17.94 | 2,727 |
| 2024-03-01 | $18.68 | $18.68 | $18.45 | $18.45 | $18.45 | 1,684 |
| 2024-02-29 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 125 |
| 2024-02-28 | $18.30 | $18.30 | $18.08 | $18.08 | $18.08 | 1,114 |
| 2024-02-27 | $18.04 | $18.52 | $17.40 | $17.40 | $17.40 | 1,567 |
| 2024-02-26 | $17.90 | $18.17 | $17.90 | $18.10 | $18.10 | 7,482 |
| 2024-02-23 | $17.20 | $17.20 | $16.59 | $16.62 | $16.62 | 1,332 |
| 2024-02-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 295 |
| 2024-02-21 | $18.29 | $18.57 | $18.29 | $18.57 | $18.57 | 622 |
| 2024-02-20 | $18.77 | $18.77 | $18.58 | $18.68 | $18.68 | 4,274 |
| 2024-02-16 | $18.78 | $18.78 | $17.47 | $18.59 | $18.59 | 12,026 |
| 2024-02-15 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 6,050 |
| 2024-02-14 | $18.85 | $18.90 | $17.73 | $18.71 | $18.71 | 3,971 |
| 2024-02-13 | $17.88 | $18.00 | $17.38 | $17.85 | $17.85 | 3,588 |
| 2024-02-12 | $17.15 | $17.15 | $16.84 | $16.84 | $16.84 | 1,325 |
| 2024-02-09 | $16.10 | $16.51 | $16.10 | $16.51 | $16.51 | 7,623 |
| 2024-02-08 | $15.90 | $15.90 | $15.55 | $15.90 | $15.90 | 9,417 |
| 2024-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 852 |
| 2024-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 220 |
| 2024-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2024-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 266 |
| 2024-01-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 105 |
| 2024-01-30 | $14.87 | $14.87 | $14.85 | $14.85 | $14.85 | 329 |
| 2024-01-29 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,425 |
| 2024-01-26 | $14.10 | $14.33 | $14.10 | $14.33 | $14.33 | 1,233 |
| 2024-01-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2024-01-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 123 |
| 2024-01-23 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2024-01-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 123 |
| 2024-01-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-01-18 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 1,200 |
| 2024-01-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-01-16 | $14.90 | $15.16 | $14.90 | $15.16 | $15.16 | 1,557 |
| 2024-01-12 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 505 |
| 2024-01-11 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 1,774 |
| 2024-01-10 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2024-01-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 837 |
| 2024-01-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2024-01-05 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 837 |
| 2024-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 25 |
| 2024-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 27 |
| 2024-01-02 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 1,000 |
| 2023-12-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2023-12-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 100 |
| 2023-12-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 100 |
| 2023-12-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-12-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 100 |
| 2023-12-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 10 |
| 2023-12-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 439 |
| 2023-12-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 750 |
| 2023-12-18 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 1,250 |
| 2023-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 686 |
| 2023-12-14 | $13.70 | $13.70 | $13.26 | $13.26 | $13.26 | 1,187 |
| 2023-12-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-12-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,096 |
| 2023-12-11 | $12.70 | $13.05 | $12.70 | $13.05 | $13.05 | 458 |
| 2023-12-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 15 |
| 2023-12-07 | $13.10 | $13.10 | $12.51 | $12.51 | $12.51 | 2,844 |
| 2023-12-06 | $13.27 | $13.60 | $13.27 | $13.60 | $13.60 | 903 |
| 2023-12-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 170 |
| 2023-12-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-12-01 | $13.00 | $13.43 | $13.00 | $13.43 | $13.43 | 300 |
| 2023-11-30 | $13.27 | $13.27 | $13.10 | $13.10 | $13.10 | 1,120 |
| 2023-11-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 15 |
| 2023-11-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 485 |
| 2023-11-27 | $14.38 | $14.46 | $14.38 | $14.46 | $14.46 | 275 |
| 2023-11-24 | $14.79 | $14.79 | $14.55 | $14.55 | $14.55 | 500 |
| 2023-11-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 29 |
| 2023-11-21 | $15.23 | $15.23 | $15.22 | $15.22 | $15.22 | 300 |
| 2023-11-20 | $15.20 | $15.25 | $15.11 | $15.25 | $15.25 | 1,082 |
| 2023-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 910 |
| 2023-11-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 769 |
| 2023-11-13 | $14.38 | $14.71 | $14.38 | $14.71 | $14.71 | 423 |
| 2023-11-10 | $14.10 | $14.20 | $14.10 | $14.20 | $14.20 | 3,100 |
| 2023-11-09 | $14.88 | $14.88 | $14.50 | $14.50 | $14.50 | 320 |
| 2023-11-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 401 |
| 2023-11-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-11-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-11-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-11-02 | $15.22 | $15.22 | $14.88 | $14.88 | $14.88 | 401 |
| 2023-11-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 12 |
| 2023-10-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
| 2023-10-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 60 |
| 2023-10-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20 |
| 2023-10-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 30 |
| 2023-10-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 150 |
| 2023-10-10 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 2 |
| 2023-10-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-10-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 150 |
| 2023-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 220 |
| 2023-10-03 | $14.00 | $14.00 | $13.57 | $13.57 | $13.57 | 250 |
| 2023-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 7 |
| 2023-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 89 |
| 2023-09-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,019 |
| 2023-09-22 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 25 |
| 2023-09-21 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-20 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 4 |
| 2023-09-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-13 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-09-11 | $15.96 | $16.34 | $15.96 | $16.34 | $16.34 | 1,651 |
| 2023-09-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-09-07 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-09-06 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-09-05 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-09-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-08-31 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-08-30 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 100 |
| 2023-08-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 22 |
| 2023-08-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 594 |
| 2023-08-24 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-08-23 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-08-22 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 34 |
| 2023-08-21 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-08-18 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 100 |
| 2023-08-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2,506 |
| 2023-08-16 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-08-15 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-08-14 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 250 |
| 2023-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2023-08-10 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-04 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-08-02 | $17.10 | $17.10 | $16.92 | $16.92 | $16.92 | 248 |
| 2023-08-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-07-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 92 |
| 2023-07-28 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 143 |
| 2023-07-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 121 |
| 2023-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 27 |
| 2023-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 700 |
| 2023-07-19 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-07-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-07-17 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-07-14 | $18.40 | $18.40 | $18.06 | $18.06 | $18.06 | 3,349 |
| 2023-07-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2,535 |
| 2023-07-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 3 |
| 2023-07-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-07-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-07-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-07-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-07-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 53 |
| 2023-07-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 34 |
| 2023-06-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-29 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 388 |
| 2023-06-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 56 |
| 2023-06-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-21 | $16.70 | $16.70 | $16.65 | $16.65 | $16.65 | 750 |
| 2023-06-20 | $16.21 | $16.65 | $16.20 | $16.65 | $16.65 | 673 |
| 2023-06-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2023-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 227 |
| 2023-06-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 300 |
| 2023-06-13 | $15.61 | $15.61 | $15.51 | $15.60 | $15.60 | 402 |
| 2023-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 235 |
| 2023-06-09 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 100 |
| 2023-06-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 45 |
| 2023-06-07 | $15.10 | $15.10 | $14.91 | $14.91 | $14.91 | 2,600 |
| 2023-06-06 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-06-05 | $15.96 | $15.96 | $15.62 | $15.62 | $15.62 | 353 |
| 2023-06-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 45 |
| 2023-06-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 455 |
| 2023-05-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 976 |
| 2023-05-30 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 4 |
| 2023-05-26 | $16.01 | $16.01 | $15.99 | $15.99 | $15.99 | 2,603 |
| 2023-05-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 250 |
| 2023-05-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2023-05-18 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 339 |
| 2023-05-17 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-05-16 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 150 |
| 2023-05-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 0 |
| 2023-05-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 0 |
| 2023-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 10 |
| 2023-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 0 |
| 2023-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 900 |
| 2023-05-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.83 | 0 |
| 2023-05-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 308 |
| 2023-05-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 709 |
| 2023-05-03 | $18.40 | $18.40 | $18.31 | $18.31 | $18.31 | 450 |
| 2023-05-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 50 |
| 2023-05-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-04-28 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-04-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 550 |
| 2023-04-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 69 |
| 2023-04-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 300 |
| 2023-04-21 | $20.00 | $20.00 | $19.82 | $19.82 | $19.82 | 799 |
| 2023-04-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-04-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-04-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 650 |
| 2023-04-17 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 60 |
| 2023-04-14 | $20.36 | $20.36 | $20.10 | $20.10 | $20.10 | 3,751 |
| 2023-04-13 | $19.46 | $20.79 | $19.46 | $20.79 | $20.79 | 2,244 |
| 2023-04-12 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 100 |
| 2023-04-11 | $18.79 | $19.08 | $18.79 | $19.08 | $19.08 | 200 |
| 2023-04-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-04-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 200 |
| 2023-04-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2023-04-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 400 |
| 2023-04-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,200 |
| 2023-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 65 |
| 2023-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 81 |
| 2023-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 600 |
| 2023-03-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2023-03-24 | $18.15 | $18.27 | $18.15 | $18.27 | $18.27 | 300 |
| 2023-03-23 | $18.60 | $18.60 | $18.43 | $18.52 | $18.52 | 985 |
| 2023-03-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-03-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 90 |
| 2023-03-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 200 |
| 2023-03-17 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-03-16 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 10 |
| 2023-03-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-03-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-03-13 | $18.18 | $18.22 | $18.01 | $18.11 | $18.11 | 4,733 |
| 2023-03-10 | $18.14 | $18.50 | $18.14 | $18.50 | $18.50 | 542 |
| 2023-03-09 | $18.10 | $18.14 | $17.99 | $17.99 | $17.99 | 1,658 |
| 2023-03-08 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 597 |
| 2023-03-07 | $18.04 | $18.04 | $17.87 | $17.99 | $17.99 | 1,643 |
| 2023-03-06 | $18.00 | $18.11 | $17.95 | $18.08 | $18.08 | 7,265 |
| 2023-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 186 |
| 2023-03-02 | $17.66 | $17.66 | $17.09 | $17.09 | $17.09 | 4,873 |
| 2023-03-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 5,000 |
| 2023-02-28 | $16.47 | $16.70 | $16.47 | $16.70 | $16.70 | 823 |
| 2023-02-27 | $16.48 | $17.00 | $16.48 | $17.00 | $17.00 | 600 |
| 2023-02-24 | $16.05 | $16.10 | $16.05 | $16.10 | $16.10 | 1,727 |
| 2023-02-23 | $15.44 | $15.71 | $15.43 | $15.71 | $15.71 | 6,471 |
| 2023-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 130 |
| 2023-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-02-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 305 |
| 2023-02-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 850 |
| 2023-02-15 | $14.82 | $14.83 | $14.04 | $14.04 | $14.04 | 1,705 |
| 2023-02-14 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-02-13 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 50 |
| 2023-02-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 495 |
| 2023-02-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 8 |
| 2023-02-08 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 349 |
| 2023-02-07 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 918 |
| 2023-02-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-02-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 888 |
| 2023-02-02 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-02-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 5 |
| 2023-01-31 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 100 |
| 2023-01-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,500 |
| 2023-01-27 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2023-01-26 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 60 |
| 2023-01-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2023-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 158 |
| 2023-01-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 50 |
| 2023-01-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 664 |
| 2023-01-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 300 |
| 2023-01-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 600 |
| 2023-01-17 | $13.00 | $13.07 | $13.00 | $13.07 | $13.07 | 1,244 |
| 2023-01-13 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-01-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-01-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 180 |
| 2023-01-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-01-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 40 |
| 2023-01-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-01-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 180 |
| 2023-01-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-01-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-29 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 20 |
| 2022-12-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 45 |
| 2022-12-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2,254 |
| 2022-12-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 79 |
| 2022-12-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2022-12-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-12-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-12-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-12-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-12-09 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 50 |
| 2022-12-08 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2,075 |
| 2022-12-07 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-12-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 800 |
| 2022-12-05 | $11.26 | $11.26 | $10.85 | $10.85 | $10.85 | 428 |
| 2022-12-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-12-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,944 |
| 2022-11-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,000 |
| 2022-11-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-11-22 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 864 |
| 2022-11-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-11-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-11-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-11-16 | $11.24 | $11.26 | $11.24 | $11.26 | $11.26 | 857 |
| 2022-11-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 75 |
| 2022-11-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-08 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 1,111 |
| 2022-11-07 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2022-11-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-11-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-11-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 260 |
| 2022-11-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 400 |
| 2022-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-10-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-10-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 30 |
| 2022-10-26 | $12.05 | $12.05 | $11.10 | $11.10 | $11.10 | 79,850 |
| 2022-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 130 |
| 2022-10-20 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 125 |
| 2022-10-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 13 |
| 2022-10-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2022-10-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2022-10-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 200 |
| 2022-10-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2022-10-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2022-10-11 | $11.04 | $11.05 | $11.04 | $11.05 | $11.05 | 1,150 |
| 2022-10-10 | $10.75 | $10.75 | $10.60 | $10.60 | $10.60 | 1,750 |
| 2022-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 872 |
| 2022-10-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-10-05 | $10.97 | $11.01 | $10.96 | $11.01 | $11.01 | 1,400 |
| 2022-10-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-10-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-09-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2022-09-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 200 |
| 2022-09-28 | $9.90 | $9.90 | $9.76 | $9.76 | $9.76 | 1,450 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,013 |
| 2022-09-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-09-21 | $10.78 | $10.91 | $10.78 | $10.91 | $10.91 | 1,400 |
| 2022-09-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-09-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 401 |
| 2022-09-16 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 485 |
| 2022-09-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1 |
| 2022-09-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1 |
| 2022-09-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-09-12 | $10.85 | $10.91 | $10.78 | $10.91 | $10.91 | 1,375 |
| 2022-09-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-09-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-09-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-09-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 314 |
| 2022-09-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-09-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-08-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-08-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 314 |
| 2022-08-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 50 |
| 2022-08-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 100 |
| 2022-08-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-08-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-08-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-08-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,545 |
| 2022-08-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2022-08-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 100 |
| 2022-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-08-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 700 |
| 2022-08-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 2,190 |
| 2022-08-12 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 10 |
| 2022-08-11 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2022-08-10 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 78 |
| 2022-08-09 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 200 |
| 2022-08-08 | $11.75 | $11.92 | $11.73 | $11.92 | $11.92 | 1,100 |
| 2022-08-05 | $12.11 | $12.20 | $12.11 | $12.20 | $12.20 | 428 |
| 2022-08-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 100 |
| 2022-08-03 | $13.42 | $13.44 | $13.33 | $13.33 | $13.33 | 1,300 |
| 2022-08-02 | $13.19 | $13.28 | $13.14 | $13.23 | $13.23 | 2,860 |
| 2022-08-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-07-29 | $12.75 | $12.75 | $12.74 | $12.74 | $12.74 | 991 |
| 2022-07-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-07-27 | $12.57 | $12.77 | $12.57 | $12.75 | $12.75 | 2,373 |
| 2022-07-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-07-25 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 100 |
| 2022-07-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-18 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 45 |
| 2022-07-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 2 |
| 2022-07-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 100 |
| 2022-07-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-07-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 30 |
| 2022-07-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-07-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2022-07-05 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 797 |
| 2022-07-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-06-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-06-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 41 |
| 2022-06-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 500 |
| 2022-06-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-06-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 200 |
| 2022-06-23 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1,000 |
| 2022-06-22 | $11.87 | $11.90 | $11.81 | $11.83 | $11.83 | 2,536 |
| 2022-06-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-06-17 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-06-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-06-15 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-06-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-06-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 800 |
| 2022-06-10 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-06-09 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-06-08 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-06-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-06-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2022-06-03 | $13.09 | $13.09 | $12.84 | $12.84 | $12.84 | 848 |
| 2022-06-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 170 |
| 2022-06-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 100 |
| 2022-05-31 | $12.42 | $12.42 | $12.37 | $12.37 | $12.37 | 766 |
| 2022-05-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-05-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-05-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 800 |
| 2022-05-24 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2022-05-23 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 100 |
| 2022-05-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-05-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-05-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-05-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 113 |
| 2022-05-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 100 |
| 2022-05-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.50 | 0 |
| 2022-05-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.50 | 36 |
| 2022-05-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.50 | 0 |
| 2022-05-10 | $11.58 | $11.62 | $11.58 | $11.62 | $11.50 | 380 |
| 2022-05-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.42 | 0 |
| 2022-05-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.42 | 0 |
| 2022-05-05 | $12.49 | $12.56 | $12.49 | $12.56 | $12.42 | 1,962 |
| 2022-05-04 | $13.74 | $13.84 | $13.69 | $13.84 | $13.69 | 1,050 |
| 2022-05-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.34 | 750 |
| 2022-05-02 | $13.89 | $13.89 | $13.39 | $13.39 | $13.25 | 710 |
| 2022-04-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 35 |
| 2022-04-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 0 |
| 2022-04-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 5 |
| 2022-04-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 0 |
| 2022-04-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 175 |
| 2022-04-22 | $13.85 | $13.85 | $13.36 | $13.36 | $13.22 | 5,421 |
| 2022-04-21 | $14.46 | $14.46 | $12.75 | $13.57 | $13.42 | 657 |
| 2022-04-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.79 | 0 |
| 2022-04-19 | $14.02 | $14.02 | $13.93 | $13.94 | $13.79 | 1,236 |
| 2022-04-18 | $14.25 | $14.46 | $14.25 | $14.46 | $14.30 | 2,505 |
| 2022-04-14 | $14.01 | $14.27 | $13.99 | $14.27 | $14.11 | 7,255 |
| 2022-04-13 | $14.10 | $14.46 | $14.10 | $14.46 | $14.30 | 490 |
| 2022-04-12 | $14.16 | $14.16 | $14.06 | $14.06 | $13.91 | 583 |
| 2022-04-11 | $13.70 | $13.70 | $13.55 | $13.66 | $13.51 | 10,716 |
| 2022-04-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.48 | 0 |
| 2022-04-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.48 | 1 |
| 2022-04-06 | $14.45 | $14.45 | $13.63 | $13.63 | $13.48 | 81,800 |
| 2022-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.44 | 1,205 |
| 2022-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.44 | 0 |
| 2022-04-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.44 | 0 |
| 2022-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.44 | 1,205 |
| 2022-03-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 0 |
| 2022-03-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 0 |
| 2022-03-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 1,101 |
| 2022-03-25 | $15.65 | $16.50 | $15.65 | $15.90 | $15.73 | 4,516 |
| 2022-03-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2022-03-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 400 |
| 2022-03-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.58 | 532 |
| 2022-03-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 1,655 |
| 2022-03-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2022-03-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 1,655 |
| 2022-03-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.21 | 0 |
| 2022-03-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.21 | 2,000 |
| 2022-03-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.11 | 200 |
| 2022-03-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 1,000 |
| 2022-03-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
| 2022-03-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
| 2022-03-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
| 2022-03-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
| 2022-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 1,000 |
| 2022-03-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.62 | 0 |
| 2022-03-02 | $14.57 | $14.78 | $14.57 | $14.78 | $14.62 | 1,822 |
Hensoldt AG (HAGHY) News Headlines
Recent Hensoldt AG (HAGHY) News
Similar Companies to Hensoldt AG (HAGHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |