HEGIY | Hengan Unsp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Hengan Unsp ADR (HEGIY)

OTC

$13.94+$0.06 (+0.43%)

Price as of Nov 11, 2026

N/A
Market Cap
-18.06%
1-Year Change
Household & Personal Products
Industry

1 Month
+11.65%

Low Price$12.45

High Price$14.05
3 Months
-4.96%

Low Price$12.21

High Price$15.05
1 Year
-18.06%

Low Price$12.21

High Price$17.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	13.95	13.97	13.85	13.94	+0.43%	91,591
11/10/2026	13.78	13.88	13.65	13.88	-0.50%	10,524
11/09/2026	13.93	13.99	13.93	13.95	-0.71%	15,725
11/06/2026	14.04	14.09	14.00	14.05	+3.31%	18,103
11/05/2026	13.76	13.76	13.58	13.60	-0.95%	15,284
11/04/2026	13.75	13.94	13.62	13.73	-0.84%	17,889
11/03/2026	13.94	13.94	13.81	13.85	+1.81%	9,200
11/02/2026	13.60	13.74	13.59	13.60	-0.07%	27,906
10/30/2026	13.33	13.64	13.33	13.61	+5.50%	16,010
10/29/2026	12.86	12.91	12.82	12.90	-0.09%	27,241
10/28/2026	12.92	12.92	12.73	12.91	+1.15%	29,279
10/27/2026	12.88	13.00	12.70	12.77	+2.53%	31,021
10/26/2026	12.45	12.81	12.09	12.45	-0.72%	34,020
10/23/2026	12.49	13.01	12.49	12.54	-0.19%	49,726
10/22/2026	12.58	12.91	12.42	12.56	-0.74%	23,568
10/21/2026	12.65	12.93	12.37	12.66	-1.34%	16,331
10/20/2026	12.86	13.10	12.60	12.83	+2.23%	35,807
10/19/2026	12.55	12.97	12.13	12.55	-0.44%	34,058
10/16/2026	12.75	13.09	12.58	12.61	-1.06%	45,065
10/15/2026	12.83	13.01	12.74	12.74	+1.84%	69,510
10/14/2026	12.79	13.01	12.51	12.51	-1.02%	56,867
10/13/2026	12.66	12.66	12.52	12.64	+1.68%	118,556
10/12/2026	12.44	12.44	12.38	12.43	-0.44%	50,383
10/09/2026	12.55	12.55	10.38	12.49	+0.69%	76,363
10/08/2026	12.35	12.41	12.35	12.40	+0.81%	62,139
10/07/2026	12.27	12.32	12.25	12.30	+0.74%	54,546
10/06/2026	11.76	12.22	11.76	12.21	-0.41%	82,913
10/05/2026	12.24	12.31	12.24	12.26	-1.13%	62,667
10/02/2026	12.36	12.46	12.34	12.40	-0.64%	24,978
10/01/2026	12.45	12.49	12.42	12.48	+0.26%	73,588
09/30/2026	12.62	12.62	12.41	12.45	+0.30%	61,296
09/29/2026	12.42	12.44	12.40	12.41	-1.27%	43,738
09/28/2026	12.55	12.61	12.52	12.57	+0.88%	57,159
09/25/2026	12.48	12.52	12.46	12.46	-1.89%	61,500
09/24/2026	12.69	12.72	12.66	12.70	+0.47%	113,273
09/23/2026	12.60	12.65	12.60	12.64	-0.94%	31,031
09/22/2026	13.27	13.27	12.71	12.76	+1.19%	71,985
09/21/2026	12.47	12.65	12.36	12.61	+0.88%	54,208
09/18/2026	12.32	12.56	12.32	12.50	+0.16%	82,298
09/17/2026	12.08	12.54	12.08	12.48	-1.58%	91,968
09/16/2026	12.58	12.73	12.51	12.68	-0.24%	53,300
09/15/2026	12.50	12.74	12.50	12.71	-3.42%	36,669
09/14/2026	13.20	13.24	13.14	13.16	0.00%	57,488
09/11/2026	13.15	13.17	13.10	13.16	-2.23%	48,798
09/10/2026	13.51	13.51	13.46	13.46	-0.22%	51,200
09/09/2026	13.52	13.52	13.49	13.49	-1.68%	28,869
09/08/2026	13.70	13.73	13.63	13.72	+2.01%	56,778
09/04/2026	13.51	13.51	13.44	13.45	+2.07%	31,186
09/04/2026	$0.51 Dividend
09/03/2026	13.16	13.28	13.15	13.18	-1.35%	29,085
09/02/2026	13.32	13.37	13.22	13.36	+1.39%	48,451
09/01/2026	13.23	13.28	13.18	13.18	-1.93%	29,814
08/31/2026	13.50	13.50	13.34	13.44	-0.64%	30,251
08/28/2026	13.50	13.53	13.42	13.52	+0.12%	19,264
08/27/2026	13.50	13.57	13.45	13.51	-2.01%	14,870
08/26/2026	13.71	13.78	13.69	13.78	-0.07%	13,707
08/25/2026	13.79	13.81	13.70	13.79	-0.62%	17,095
08/24/2026	13.91	13.91	13.87	13.88	-1.10%	12,307
08/21/2026	14.01	14.03	13.99	14.03	+1.96%	14,245
08/20/2026	13.79	13.83	13.20	13.76	-6.93%	11,943
08/19/2026	14.80	14.83	14.76	14.79	+1.82%	12,469
08/18/2026	14.55	14.58	14.52	14.52	-2.33%	7,387
08/17/2026	14.85	14.87	14.82	14.87	-1.21%	6,157
08/14/2026	15.07	15.09	15.05	15.05	+2.02%	5,823
08/13/2026	14.74	14.76	14.72	14.75	+1.21%	8,951
08/12/2026	14.56	14.58	14.54	14.58	-0.62%	5,234
08/11/2026	14.69	14.73	14.63	14.67	-0.46%	11,078
08/10/2026	14.75	14.77	14.74	14.74	+1.57%	7,131
08/07/2026	14.53	14.54	14.50	14.51	+0.63%	7,289
08/06/2026	14.48	14.48	14.42	14.42	-0.62%	13,369
08/05/2026	14.52	14.53	14.51	14.51	-0.74%	4,745
08/04/2026	14.57	14.62	14.57	14.61	-2.35%	4,905
08/03/2026	14.99	14.99	14.97	14.97	-1.02%	14,041
07/31/2026	15.09	15.15	15.09	15.12	-4.44%	8,675
07/30/2026	15.75	15.87	15.75	15.82	+2.27%	10,158
07/29/2026	15.45	15.51	15.45	15.47	+2.65%	10,555
07/28/2026	15.07	15.07	15.00	15.07	+4.26%	23,274
07/27/2026	14.46	14.50	14.46	14.46	+2.17%	15,154
07/24/2026	14.19	14.19	14.15	14.15	-1.07%	9,974
07/23/2026	14.34	14.36	14.30	14.30	-0.96%	13,062
07/22/2026	14.43	14.48	14.43	14.44	-1.38%	127,454
07/21/2026	14.66	14.68	14.64	14.64	-0.30%	9,434
07/20/2026	14.67	14.72	14.67	14.69	-0.46%	17,913
07/17/2026	14.74	14.75	14.68	14.75	+0.66%	10,753
07/16/2026	14.70	14.70	14.64	14.66	+2.49%	20,853
07/15/2026	14.30	14.37	14.30	14.30	+0.95%	29,209
07/14/2026	14.18	14.20	14.12	14.17	+0.62%	419,777
07/13/2026	14.12	14.16	14.08	14.08	-0.58%	32,557
07/10/2026	14.12	14.17	14.12	14.16	+1.14%	21,354
07/09/2026	13.98	14.00	13.97	14.00	+0.21%	37,747
07/08/2026	14.09	14.09	13.96	13.97	+0.28%	24,933
07/07/2026	14.03	14.03	13.94	13.94	-1.23%	45,032
07/06/2026	14.13	14.14	14.10	14.11	+4.05%	70,630
07/02/2026	13.60	13.60	13.50	13.56	+1.44%	27,158
07/01/2026	13.34	13.44	13.17	13.37	+0.29%	114,429
06/30/2026	13.30	13.34	13.29	13.33	-1.14%	35,645
06/29/2026	13.45	13.49	13.42	13.48	+0.50%	43,293
06/26/2026	13.39	13.42	13.37	13.42	-0.18%	62,769
06/25/2026	13.48	13.48	13.41	13.44	+0.61%	42,295
06/24/2026	13.38	13.40	13.32	13.36	-0.29%	80,119