Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henkel Ag and Company Kg ADR (OP: HENOY )

22.86 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 93.87 94.46 93.87 94.46 316 +1.10(+1.18%)
Apr 29, 2013 93.24 93.36 93.24 93.36 319 +0.36(+0.38%)
Apr 26, 2013 92.68 93.00 93.00 93.00 344 -1.37(-1.45%)
Apr 25, 2013 94.08 94.37 93.81 94.37 2,460 +1.30(+1.40%)
Apr 24, 2013 93.07 93.07 93.07 93.07 100 -0.86(-0.92%)
Apr 23, 2013 93.15 94.17 92.18 93.93 69,396 +1.56(+1.69%)
Apr 22, 2013 91.81 92.37 91.81 92.37 6,454 +2.07(+2.29%)
Apr 19, 2013 89.97 90.39 89.97 90.30 774 +0.11(+0.12%)
Apr 18, 2013 90.45 90.45 90.11 90.19 1,510 -1.18(-1.29%)
Apr 17, 2013 91.39 91.39 91.37 91.37 625 -2.21(-2.36%)
Apr 16, 2013 93.75 93.75 93.58 93.58 2,900 -0.22(-0.23%)
Apr 15, 2013 94.23 94.40 93.70 93.80 1,129 -0.51(-0.54%)
Apr 12, 2013 95.15 95.25 94.31 94.31 1,136 -1.15(-1.20%)
Apr 11, 2013 96.20 96.20 95.46 95.46 695 -0.09(-0.09%)
Apr 10, 2013 94.62 95.60 94.62 95.55 377 +1.95(+2.08%)
Apr 08, 2013 93.60 93.60 93.60 0 +0.55(+0.59%)
Apr 05, 2013 93.14 93.14 93.04 93.05 676 -2.05(-2.16%)
Apr 04, 2013 95.00 95.10 94.97 95.10 333 -1.00(-1.04%)
Apr 03, 2013 96.19 96.19 96.10 96.10 498 -0.75(-0.77%)
Apr 02, 2013 96.68 96.95 96.65 96.85 4,784 +0.20(+0.21%)
Apr 01, 2013 96.65 96.65 96.65 96.65 325 +0.35(+0.36%)
Mar 28, 2013 96.20 96.55 95.86 96.30 2,142 +1.81(+1.92%)
Mar 27, 2013 94.76 94.76 94.49 94.49 607 -1.28(-1.34%)
Mar 26, 2013 95.36 95.77 95.36 95.77 584 +0.83(+0.88%)
Mar 25, 2013 95.27 95.51 94.76 94.94 5,899 +0.14(+0.15%)
Mar 22, 2013 95.46 95.46 94.80 94.80 322 +0.41(+0.43%)
Mar 21, 2013 94.37 94.39 94.11 94.39 1,918 -0.45(-0.47%)
Mar 20, 2013 95.25 95.25 94.84 94.84 1,760 -1.04(-1.08%)
Mar 19, 2013 95.42 95.88 95.42 95.88 506 +0.89(+0.94%)
Mar 18, 2013 94.71 95.26 94.71 94.99 1,968 +0.24(+0.25%)
Mar 15, 2013 94.49 94.87 94.29 94.75 61,492 +1.78(+1.91%)
Mar 14, 2013 93.13 93.13 92.97 92.97 101,898 -1.03(-1.10%)
Mar 13, 2013 94.00 94.00 94.00 94.00 119 +0.94(+1.01%)
Mar 12, 2013 93.22 93.22 93.06 93.06 874 -1.04(-1.11%)
Mar 11, 2013 92.89 94.10 92.70 94.10 995 +2.74(+3.00%)
Mar 08, 2013 91.86 91.86 91.22 91.36 1,364 -0.42(-0.46%)
Mar 07, 2013 91.67 91.78 91.58 91.78 653 +0.19(+0.21%)
Mar 06, 2013 90.95 91.59 90.95 91.59 1,561 +1.98(+2.21%)
Mar 05, 2013 89.58 89.75 89.13 89.61 2,526 +1.20(+1.36%)
Mar 04, 2013 88.41 88.41 88.41 88.41 262 -0.24(-0.27%)
Mar 01, 2013 88.33 88.65 88.33 88.65 447 -0.10(-0.11%)
Feb 28, 2013 88.75 88.75 88.75 88.75 130 +0.34(+0.38%)
Feb 27, 2013 87.53 88.41 87.53 88.41 800 +1.66(+1.91%)
Feb 26, 2013 86.91 87.10 86.75 86.75 406 -1.15(-1.31%)
Feb 25, 2013 88.82 88.82 87.90 87.90 5,923 +0.16(+0.18%)
Feb 22, 2013 87.73 87.74 87.67 87.74 415 +0.19(+0.22%)
Feb 21, 2013 87.35 87.55 87.31 87.55 1,097 -1.61(-1.81%)
Feb 20, 2013 89.73 89.79 89.16 89.16 1,001 -0.35(-0.39%)
Feb 19, 2013 89.53 89.53 89.51 89.51 890 +1.45(+1.64%)
Feb 15, 2013 88.09 88.23 88.06 88.06 656 +0.92(+1.06%)
Feb 14, 2013 87.05 87.14 87.05 87.14 706 -0.88(-1.00%)
Feb 13, 2013 88.02 88.02 88.02 88.02 300 +0.37(+0.42%)
Feb 12, 2013 87.82 87.82 87.61 87.65 337 +0.05(+0.06%)
Feb 11, 2013 87.60 87.60 87.60 87.60 135 -0.15(-0.17%)
Feb 08, 2013 87.75 87.75 87.75 87.75 200 +2.14(+2.50%)
Feb 07, 2013 85.61 85.61 85.61 85.61 580 -1.90(-2.17%)
Feb 06, 2013 87.68 87.68 87.29 87.51 859 -0.81(-0.92%)
Feb 04, 2013 88.32 88.32 88.32 88.32 190 -2.67(-2.93%)
Feb 01, 2013 90.90 91.10 90.52 90.99 2,403 +2.72(+3.08%)
Jan 31, 2013 88.74 88.74 88.27 88.27 1,047 -1.50(-1.67%)
Jan 30, 2013 89.69 89.77 89.56 89.77 1,104 +0.17(+0.19%)
Jan 29, 2013 88.62 89.60 88.62 89.60 2,100 +2.25(+2.58%)
Jan 28, 2013 87.50 87.50 87.28 87.35 1,595 -0.55(-0.63%)
Jan 25, 2013 88.13 88.13 87.60 87.90 2,400 +2.74(+3.22%)
Jan 24, 2013 85.14 85.16 84.99 85.16 632 +2.32(+2.80%)
Jan 23, 2013 82.97 83.13 82.84 82.84 873 -0.49(-0.59%)
Jan 22, 2013 83.24 83.35 83.05 83.33 1,302 -0.64(-0.76%)
Jan 18, 2013 83.97 83.97 83.97 83.97 144 -0.56(-0.66%)
Jan 17, 2013 82.00 84.62 84.38 84.53 484 +2.53(+3.09%)
Jan 16, 2013 82.09 82.56 82.00 82.00 1,688 +1.26(+1.56%)
Jan 15, 2013 80.80 81.28 80.66 80.74 1,045 -0.31(-0.38%)
Jan 14, 2013 81.05 81.19 80.98 81.05 4,260 +0.57(+0.71%)
Jan 12, 2013 80.35 80.54 80.34 80.48 2,884 +0.00(+0.00%)
Jan 11, 2013 80.35 80.54 80.34 80.48 2,884 +1.33(+1.68%)
Jan 10, 2013 79.15 79.15 79.15 79.15 1,100 -0.31(-0.39%)
Jan 08, 2013 79.46 79.46 79.46 0 +0.13(+0.16%)
Jan 07, 2013 79.07 79.39 79.07 79.33 11,822 -0.89(-1.11%)
Jan 04, 2013 80.22 80.22 80.22 80.22 127 -0.64(-0.79%)
Jan 03, 2013 81.10 81.10 80.54 80.86 2,037 -2.23(-2.68%)
Jan 02, 2013 83.22 83.22 82.98 83.09 1,310 +0.71(+0.86%)
Dec 31, 2012 82.38 82.38 82.38 82.38 163 +0.67(+0.82%)
Dec 28, 2012 81.90 81.90 81.66 81.71 2,467 +0.70(+0.86%)
Dec 27, 2012 81.27 81.44 81.00 81.01 2,529 -1.18(-1.44%)
Dec 26, 2012 82.45 82.80 81.46 82.19 2,191 +0.68(+0.83%)
Dec 24, 2012 81.65 81.65 81.51 81.51 1,206 -0.19(-0.23%)
Dec 21, 2012 81.68 81.81 81.61 81.70 9,573 -1.55(-1.86%)
Dec 19, 2012 83.25 83.25 83.25 0 +0.29(+0.35%)
Dec 18, 2012 81.83 83.14 81.83 82.96 1,282 +2.64(+3.29%)
Dec 17, 2012 80.18 80.32 80.18 80.32 601 +0.62(+0.78%)
Dec 14, 2012 79.94 79.94 79.70 79.70 3,376 -0.21(-0.27%)
Dec 13, 2012 80.93 80.93 79.73 79.91 6,546 -1.20(-1.48%)
Dec 12, 2012 80.65 81.17 80.65 81.11 474 +0.81(+1.01%)
Dec 10, 2012 80.30 80.30 80.30 0 +0.21(+0.26%)
Dec 07, 2012 80.63 80.63 80.05 80.09 1,418 -1.82(-2.22%)
Dec 06, 2012 82.46 82.46 81.91 81.91 10,220 -0.92(-1.11%)
Dec 05, 2012 82.40 82.83 82.40 82.83 1,314 +0.37(+0.45%)
Dec 04, 2012 82.74 82.74 82.46 82.46 2,253 -1.45(-1.73%)
Nov 30, 2012 84.09 84.09 83.44 83.91 3,999 +0.06(+0.07%)
Nov 29, 2012 83.85 83.85 83.85 83.85 200 +0.95(+1.15%)
Nov 28, 2012 82.27 82.90 82.27 82.90 284 +0.89(+1.09%)
Nov 27, 2012 82.08 82.08 81.77 82.01 5,844 +0.71(+0.87%)
Nov 26, 2012 81.29 81.30 81.29 81.30 2,337 +3.80(+4.90%)
Nov 20, 2012 77.50 77.50 77.50 0 +0.48(+0.62%)
Nov 19, 2012 76.25 77.02 76.25 77.02 7,342 +2.67(+3.59%)
Nov 16, 2012 74.96 74.96 74.24 74.35 13,362 -3.95(-5.04%)
Nov 15, 2012 78.30 78.44 78.01 78.30 7,879 -1.42(-1.78%)
Nov 13, 2012 79.72 79.72 79.72 0 -0.21(-0.26%)
Nov 12, 2012 79.44 79.93 79.44 79.93 480 +1.23(+1.56%)
Nov 09, 2012 78.53 79.30 78.53 78.70 3,852 -0.89(-1.12%)
Nov 08, 2012 79.59 79.59 79.59 79.59 107 +0.36(+0.45%)
Nov 07, 2012 79.60 79.74 79.23 79.23 1,025 -2.32(-2.84%)
Nov 06, 2012 81.53 81.55 81.53 81.55 948 +0.96(+1.19%)
Nov 05, 2012 80.37 80.59 80.37 80.59 561 -0.33(-0.41%)
Nov 02, 2012 80.92 80.92 80.92 80.92 489 +1.87(+2.37%)
Nov 01, 2012 79.60 79.60 79.05 79.05 786 -2.05(-2.53%)
Oct 31, 2012 80.33 81.10 80.33 81.10 249 +0.61(+0.76%)
Oct 26, 2012 80.49 80.49 80.49 0 -0.65(-0.80%)
Oct 25, 2012 81.14 81.14 81.14 81.14 200 +2.04(+2.58%)
Oct 24, 2012 79.42 79.62 79.07 79.10 1,558 -0.55(-0.69%)
Oct 23, 2012 79.27 79.65 79.21 79.65 1,795 -1.84(-2.26%)
Oct 19, 2012 81.79 81.79 81.15 81.49 2,297 -0.63(-0.77%)
Oct 18, 2012 82.12 82.12 82.12 82.12 600 -0.62(-0.75%)
Oct 17, 2012 82.69 82.74 82.69 82.74 305 -0.12(-0.14%)
Oct 16, 2012 83.36 83.36 82.86 82.86 562 +0.98(+1.20%)
Oct 15, 2012 82.11 82.11 81.88 81.88 734 +0.36(+0.44%)
Oct 12, 2012 81.44 81.52 81.00 81.52 35,297 +0.42(+0.52%)
Oct 11, 2012 81.54 81.60 81.10 81.10 2,500 +0.66(+0.82%)
Oct 10, 2012 80.73 80.73 80.44 80.44 1,710 -0.19(-0.24%)
Oct 09, 2012 80.63 80.63 80.63 80.63 200 -1.36(-1.66%)
Oct 08, 2012 81.99 81.99 81.99 81.99 147 -1.18(-1.42%)
Oct 06, 2012 83.64 83.65 83.17 83.17 1,330 +0.00(+0.00%)
Oct 05, 2012 83.64 83.65 83.17 83.17 1,330 +0.99(+1.20%)
Oct 03, 2012 82.18 82.18 82.18 0 +0.07(+0.09%)
Oct 02, 2012 82.54 82.66 82.10 82.11 2,376 +0.10(+0.12%)
Oct 01, 2012 81.49 82.01 81.37 82.01 1,011 +2.61(+3.29%)
Sep 28, 2012 79.95 80.09 79.40 79.40 2,907 -1.51(-1.87%)
Sep 27, 2012 79.77 80.91 79.77 80.91 1,873 +0.81(+1.01%)
Sep 26, 2012 80.55 80.80 80.05 80.10 7,251 -0.99(-1.22%)
Sep 25, 2012 81.83 82.10 81.09 81.09 1,626 +0.75(+0.93%)
Sep 24, 2012 80.29 80.41 80.18 80.34 2,836 -0.90(-1.11%)
Sep 21, 2012 81.70 81.78 81.20 81.24 4,742 -0.61(-0.75%)
Sep 20, 2012 81.40 81.85 81.40 81.85 2,928 +1.69(+2.11%)
Sep 19, 2012 79.53 80.23 79.48 80.16 1,340 +0.91(+1.15%)
Sep 18, 2012 79.60 80.25 79.25 79.25 1,726 +0.83(+1.06%)
Sep 17, 2012 78.82 78.82 78.42 78.42 2,343 -0.54(-0.68%)
Sep 14, 2012 78.96 78.96 78.96 78.96 950 -2.04(-2.52%)
Sep 13, 2012 80.35 81.00 80.35 81.00 710 +1.65(+2.08%)
Sep 12, 2012 79.74 79.74 79.35 79.35 722 -0.69(-0.86%)
Sep 11, 2012 78.98 80.04 78.98 80.04 1,271 +2.08(+2.67%)
Sep 10, 2012 78.44 78.50 77.96 77.96 882 -0.81(-1.03%)
Sep 07, 2012 78.69 78.89 78.46 78.77 5,885 -0.03(-0.04%)
Sep 06, 2012 78.93 78.97 78.80 78.80 624 +0.75(+0.96%)
Sep 05, 2012 78.22 78.22 77.78 78.05 3,977 +2.04(+2.68%)
Sep 04, 2012 76.47 76.47 76.01 76.01 300 +0.34(+0.45%)
Aug 31, 2012 76.22 76.22 75.67 75.67 1,009 +0.72(+0.96%)
Aug 30, 2012 76.09 76.09 74.95 74.95 1,436 -1.00(-1.32%)
Aug 29, 2012 75.90 75.95 75.90 75.95 672 +1.11(+1.48%)
Aug 24, 2012 74.84 74.84 74.84 0 +0.99(+1.34%)
Aug 23, 2012 74.71 74.71 73.85 73.85 1,155 -0.10(-0.14%)
Aug 22, 2012 73.81 73.95 73.81 73.95 1,200 -1.18(-1.57%)
Aug 21, 2012 74.99 75.13 74.99 75.13 360 +0.43(+0.58%)
Aug 20, 2012 74.47 74.70 74.39 74.70 613 -0.10(-0.13%)
Aug 17, 2012 74.70 74.83 74.70 74.80 4,045 -0.05(-0.07%)
Aug 16, 2012 74.64 74.85 74.20 74.85 1,045 +1.01(+1.37%)
Aug 15, 2012 73.94 73.94 73.65 73.84 920 -1.16(-1.55%)
Aug 14, 2012 74.66 75.00 74.63 75.00 1,265 -0.11(-0.15%)
Aug 11, 2012 75.11 75.11 75.11 0 +0.00(+0.00%)
Aug 10, 2012 74.32 75.11 74.32 75.11 4,957 +0.34(+0.45%)
Aug 09, 2012 74.77 74.77 74.77 74.77 600 +1.04(+1.41%)
Aug 08, 2012 73.85 74.40 73.73 73.73 2,614 -0.50(-0.67%)
Aug 07, 2012 74.11 74.23 74.11 74.23 548 -1.48(-1.95%)
Aug 06, 2012 75.12 75.71 75.10 75.71 754 +1.91(+2.59%)
Aug 03, 2012 73.64 73.84 73.64 73.80 1,056 +2.46(+3.44%)
Aug 02, 2012 71.30 71.64 71.20 71.34 4,911 -1.21(-1.66%)
Aug 01, 2012 73.21 73.21 72.55 72.55 833 +0.01(+0.02%)
Jul 31, 2012 72.13 72.54 72.13 72.54 457 +1.03(+1.44%)
Jul 30, 2012 70.99 71.67 70.99 71.51 1,370 -1.09(-1.50%)
Jul 27, 2012 72.03 72.60 72.00 72.60 877 +2.10(+2.98%)
Jul 26, 2012 70.38 70.61 70.38 70.50 880 +2.85(+4.21%)
Jul 25, 2012 67.68 68.13 67.65 67.65 1,309 -0.05(-0.07%)
Jul 24, 2012 68.56 68.56 67.70 67.70 765 -0.15(-0.22%)
Jul 23, 2012 68.25 68.25 67.85 67.85 1,110 -2.00(-2.86%)
Jul 20, 2012 70.60 70.60 69.85 69.85 957 -0.76(-1.08%)
Jul 19, 2012 70.84 71.00 70.61 70.61 5,512 +0.96(+1.38%)
Jul 18, 2012 69.65 69.65 69.65 69.65 200 +0.71(+1.03%)
Jul 17, 2012 68.66 68.94 68.11 68.94 869 +1.44(+2.13%)
Jul 16, 2012 67.45 67.99 67.45 67.50 515 +0.14(+0.21%)
Jul 14, 2012 67.36 67.36 67.36 67.36 200 +0.00(+0.00%)
Jul 13, 2012 67.36 67.36 67.36 67.36 200 +0.98(+1.48%)
Jul 12, 2012 66.30 66.77 66.20 66.38 1,371 -1.01(-1.50%)
Jul 11, 2012 67.38 67.39 67.38 67.39 200 -0.44(-0.65%)
Jul 10, 2012 68.07 68.07 67.83 67.83 662 +0.64(+0.96%)
Jul 09, 2012 67.05 67.19 67.05 67.19 442 +0.20(+0.30%)
Jul 06, 2012 67.17 67.24 66.90 66.99 729 -0.76(-1.12%)
Jul 05, 2012 67.50 68.00 67.50 67.75 1,325 -0.01(-0.01%)
Jul 03, 2012 67.30 67.84 67.22 67.76 3,559 +0.43(+0.64%)
Jul 02, 2012 67.33 67.33 67.33 67.33 159 +1.31(+1.98%)
Jun 29, 2012 65.70 66.30 65.70 66.02 1,484 +3.16(+5.03%)
Jun 28, 2012 63.05 63.08 62.62 62.86 12,404 -1.49(-2.31%)
Jun 27, 2012 63.91 64.35 63.71 64.35 633 +1.05(+1.66%)
Jun 26, 2012 62.45 63.30 62.45 63.30 551 -1.82(-2.79%)
Jun 22, 2012 65.12 65.12 65.12 0 -0.08(-0.12%)
Jun 21, 2012 65.16 65.48 65.16 65.20 2,560 -0.35(-0.53%)
Jun 20, 2012 65.61 65.61 65.49 65.55 985 -1.95(-2.89%)
Jun 19, 2012 67.50 67.50 67.50 67.50 247 +1.97(+3.01%)
Jun 18, 2012 65.50 65.53 65.50 65.53 612 +0.19(+0.29%)
Jun 15, 2012 64.90 65.34 64.90 65.34 400 +0.73(+1.13%)
Jun 14, 2012 65.19 65.20 64.61 64.61 1,001 -0.45(-0.69%)
Jun 12, 2012 65.06 65.06 65.06 0 -0.06(-0.09%)
Jun 10, 2012 65.12 65.12 65.12 0 +0.00(+0.00%)
Jun 08, 2012 65.12 65.12 65.12 65.12 100 -0.36(-0.55%)
Jun 07, 2012 65.48 65.48 65.48 65.48 200 +2.21(+3.49%)
Jun 06, 2012 62.58 63.27 62.58 63.27 977 +1.06(+1.70%)
Jun 05, 2012 62.17 62.21 61.91 62.21 1,801 +0.61(+0.99%)
Jun 04, 2012 63.28 63.28 61.55 61.60 1,974 -1.68(-2.65%)
Jun 01, 2012 63.92 63.92 63.10 63.28 704 -1.54(-2.38%)
May 31, 2012 64.87 64.87 64.49 64.82 882 +0.04(+0.06%)
May 30, 2012 64.78 64.78 64.78 64.78 267 -0.82(-1.25%)
May 29, 2012 65.97 66.16 65.39 65.60 13,491 -0.02(-0.03%)
May 25, 2012 65.83 65.83 65.62 65.62 1,074 +0.22(+0.34%)
May 24, 2012 65.66 66.16 65.40 65.40 1,628 -2.28(-3.37%)
May 22, 2012 67.68 67.68 67.68 0 -0.98(-1.43%)
May 21, 2012 68.89 68.89 68.60 68.66 3,158 -0.64(-0.92%)
May 18, 2012 69.29 69.86 68.91 69.30 1,401 -1.18(-1.67%)
May 17, 2012 70.42 70.65 70.20 70.48 767 +0.66(+0.95%)
May 16, 2012 70.10 70.10 69.82 69.82 937 -0.35(-0.50%)
May 15, 2012 70.40 70.40 70.17 70.17 2,405 -0.21(-0.30%)
May 14, 2012 70.03 70.74 70.03 70.38 850 -0.59(-0.83%)
May 11, 2012 70.48 71.54 70.48 70.97 1,664 +0.02(+0.03%)
May 10, 2012 70.94 71.03 70.94 70.95 680 -1.12(-1.55%)
May 09, 2012 71.10 72.45 71.10 72.07 691 -0.21(-0.29%)
May 08, 2012 71.76 72.28 71.76 72.28 447 -0.66(-0.90%)
May 07, 2012 72.45 72.94 72.20 72.94 860 -0.08(-0.11%)
May 04, 2012 73.46 73.46 72.98 73.02 13,389 -1.67(-2.24%)
May 03, 2012 74.43 74.69 74.00 74.69 3,836 -0.16(-0.21%)
May 02, 2012 73.99 74.85 73.99 74.85 794 -0.20(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.