Hengan International Group Co Ltd Historical Data - HGNC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-5.39180445723	2.782	2.794	2.62	198	2.73549495	DE
4	-0.12	-4.36046511628	2.752	2.824	2.62	1288	2.68875142	DE
12	-0.138	-4.98194945848	2.77	2.824	2.494	1529	2.65127347	DE
26	-0.09	-3.30639235856	2.722	3.336	2.494	1928	2.83085278	DE
52	-0.31	-10.5370496261	2.942	3.484	2.47	1636	2.87167935	DE
156	-0.688	-20.7228915663	3.32	3.602	2.47	1572	2.94582189	DE
260	-0.688	-20.7228915663	3.32	3.602	2.47	1572	2.94582189	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	2.62	-0.07	-2.75	2.67	2.672	2.62	1932
1742592420	2.694	-0.01	-0.44	2.688	2.694	2.688	470
1742506020	2.706	-0.09	-3.15	2.706	2.706	2.706	100
1742419620	2.794	0.02	0.58	2.7519999	2.794	2.7519999	350
1742333220	2.778	0.05	1.83	2.778	2.778	2.778	50
1742246820	2.728	0.03	1.04	2.782	2.782	2.728	20
1741987620	2.7	0.04	1.50	2.694	2.7	2.694	443
1741901220	2.66	0.03	1.14	2.66	2.66	2.66	400
1741814820	2.63	-0.05	-1.72	2.63	2.63	2.63	117
1741728420	2.676	0.04	1.44	2.686	2.7	2.676	4189
1741642020	2.638	0.01	0.30	2.686	2.686	2.638	350
1741382820	2.63	0	0.00	2.63	2.63	2.63	0
1741296420	2.63	0	0.00	2.63	2.63	2.63	0
1741210020	2.63	0	0.00	2.63	2.63	2.63	0
1741123620	2.63	0	0.00	2.654	2.654	2.63	1522
1741037220	2.63	-0.04	-1.50	2.71	2.71	2.63	5762
1740778020	2.67	-0.09	-3.26	2.67	2.67	2.67	800
1740691620	2.7599999	-0.06	-2.13	2.7599999	2.7599999	2.7599999	1000
1740605220	2.82	0	0.00	2.82	2.82	2.82	0
1740518820	2.82	0.09	3.22	2.7679999	2.824	2.7679999	2184
1740432420	2.732	0.08	3.17	2.7519999	2.7599999	2.712	2852
1740173220	2.648	0	0.00	2.648	2.648	2.648	0
1740086820	2.648	-0.07	-2.65	2.678	2.678	2.648	2230
1740000420	2.72	0.09	3.26	2.704	2.72	2.704	620
1739914020	2.634	-0.1	-3.73	2.688	2.688	2.634	1225
1739827620	2.736	0.08	3.01	2.71	2.736	2.71	3200
1739568420	2.656	0.05	1.76	2.668	2.668	2.656	1050
1739482020	2.61	-0.05	-1.95	2.65	2.65	2.61	1966
1739395620	2.662	0.02	0.68	2.684	2.714	2.662	2595
1739309220	2.644	0.02	0.92	2.644	2.644	2.644	44
1739222820	2.62	0.07	2.58	2.67	2.67	2.62	1522
1738963620	2.5539999	0	0.00	2.5539999	2.5539999	2.5539999	0
1738877220	2.5539999	-0.06	-2.15	2.5539999	2.5539999	2.5539999	1600
1738790820	2.61	0	0.00	2.61	2.61	2.61	0
1738704420	2.61	-0.06	-2.39	2.614	2.66	2.61	2041
1738618020	2.674	0.08	3.16	2.61	2.674	2.61	425
1738358820	2.592	0	0.00	2.592	2.592	2.592	0
1738272420	2.592	0	0.00	2.592	2.592	2.592	843
1738186020	2.592	-0.09	-3.43	2.592	2.592	2.592	2250
1738099620	2.684	0.12	4.76	2.59	2.684	2.59	10000
1738013220	2.5619999	0.01	0.23	2.5619999	2.5619999	2.5619999	1000
1737754020	2.556	-0.03	-1.24	2.5179999	2.5579999	2.5179999	3001
1737667620	2.588	-0.07	-2.49	2.588	2.588	2.588	23
1737581220	2.654	0	0.00	2.654	2.654	2.654	0
1737494820	2.654	0.05	2.08	2.626	2.654	2.626	2280
1737408420	2.6	-0.01	-0.23	2.616	2.616	2.6	1150
1737149220	2.606	0	0.00	2.606	2.606	2.606	0
1737062820	2.606	0.02	0.93	2.5619999	2.61	2.5619999	1504
1736976420	2.5819999	0.03	1.25	2.588	2.588	2.5819999	265
1736890020	2.5499999	0.04	1.51	2.552	2.552	2.5499999	2356
1736803620	2.512	-0.04	-1.41	2.494	2.54	2.494	1200
1736544420	2.548	-0.02	-0.78	2.548	2.548	2.548	100
1736458020	2.568	-0.01	-0.31	2.568	2.568	2.568	217
1736371620	2.576	-0.06	-2.13	2.576	2.576	2.576	580
1736285220	2.632	0	0.00	2.624	2.632	2.624	3493
1736198820	2.632	-0.07	-2.52	2.632	2.632	2.632	500
1735939620	2.7	-0.05	-1.96	2.7	2.7	2.7	3000
1735853220	2.754	0	0.15	2.754	2.754	2.754	8
1735594020	2.75	-0.02	-0.58	2.77	2.77	2.75	491
1735334820	2.766	0.07	2.75	2.7599999	2.808	2.7599999	4050

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hengan International Group Co Ltd (HGNC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hengan International Group Co Ltd (HGNC) Historical

Hengan International Group Co Ltd (HGNC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free