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 )

21.51 +0.11 (+0.49%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 6, 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, 2007 158.85 158.85 158.85 158.85 300 +1.85(+1.18%)
Apr 27, 2007 154.85 157.00 157.00 157.00 100 +2.15(+1.39%)
Apr 26, 2007 154.85 154.95 154.85 154.85 520 +2.05(+1.34%)
Apr 25, 2007 152.80 152.80 152.80 152.80 0 +0.00(+0.00%)
Apr 24, 2007 152.80 152.80 152.05 152.80 620 +1.75(+1.16%)
Apr 23, 2007 151.05 152.30 151.05 151.05 442 -2.20(-1.44%)
Apr 20, 2007 153.25 153.40 151.40 153.25 5,750 -0.25(-0.16%)
Apr 19, 2007 153.50 153.50 153.50 153.50 0 +0.00(+0.00%)
Apr 18, 2007 153.50 153.50 152.05 153.50 400 -0.50(-0.32%)
Apr 17, 2007 154.00 154.00 154.00 154.00 100 -1.75(-1.12%)
Apr 16, 2007 155.75 155.75 154.00 155.75 3,445 +6.40(+4.29%)
Apr 13, 2007 149.35 149.45 147.50 149.35 2,535 +1.70(+1.15%)
Apr 12, 2007 147.65 147.65 147.65 147.65 100 -0.35(-0.24%)
Apr 11, 2007 148.00 148.00 148.00 148.00 300 -3.00(-1.99%)
Apr 10, 2007 151.00 151.00 151.00 151.00 148 +2.55(+1.72%)
Apr 09, 2007 148.45 149.25 148.45 148.45 570 -2.30(-1.53%)
Apr 05, 2007 150.75 151.00 150.75 150.75 264 +0.85(+0.57%)
Apr 04, 2007 149.90 149.90 149.35 149.90 820 -0.10(-0.07%)
Apr 03, 2007 150.00 150.00 150.00 150.00 300 +0.55(+0.37%)
Apr 02, 2007 149.45 149.45 149.45 149.45 100 +0.45(+0.30%)
Mar 30, 2007 149.00 149.00 149.00 149.00 100 +1.00(+0.68%)
Mar 29, 2007 148.00 148.00 148.00 148.00 300 +1.55(+1.06%)
Mar 28, 2007 146.45 146.75 145.85 146.45 1,084 +1.45(+1.00%)
Mar 27, 2007 145.00 145.00 143.95 145.00 9,610 +2.25(+1.58%)
Mar 26, 2007 142.75 142.75 140.25 142.75 9,204 -1.75(-1.21%)
Mar 23, 2007 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Mar 22, 2007 144.50 144.50 144.10 144.50 485 +0.25(+0.17%)
Mar 21, 2007 144.25 144.25 141.35 144.25 18,353 +2.40(+1.69%)
Mar 20, 2007 141.85 141.90 140.15 141.85 1,150 +2.25(+1.61%)
Mar 19, 2007 139.60 140.10 139.60 139.60 1,720 +0.85(+0.61%)
Mar 16, 2007 138.75 138.75 138.40 138.75 1,824 +3.05(+2.25%)
Mar 15, 2007 135.70 135.70 135.70 135.70 0 +0.00(+0.00%)
Mar 14, 2007 135.70 135.70 135.70 135.70 0 +0.00(+0.00%)
Mar 13, 2007 133.20 135.70 135.70 135.70 125 +2.50(+1.88%)
Mar 12, 2007 133.20 133.20 133.20 133.20 212 -2.30(-1.70%)
Mar 09, 2007 135.50 135.50 135.20 135.50 1,305 -0.35(-0.26%)
Mar 08, 2007 135.85 135.85 135.70 135.85 530 +0.00(+0.00%)
Mar 07, 2007 135.85 135.85 134.15 135.85 363 -0.95(-0.69%)
Mar 06, 2007 136.80 136.80 136.55 136.80 675 +2.45(+1.82%)
Mar 05, 2007 134.35 134.35 134.35 134.35 500 -5.25(-3.76%)
Mar 02, 2007 140.50 139.60 139.60 139.60 178 -0.90(-0.64%)
Mar 01, 2007 140.50 140.50 139.85 140.50 426 -1.10(-0.78%)
Feb 28, 2007 141.60 141.85 141.40 141.60 1,212 -1.90(-1.32%)
Feb 27, 2007 143.50 146.00 142.50 143.50 2,206 -9.00(-5.90%)
Feb 26, 2007 152.50 152.50 151.00 152.50 409 +2.35(+1.57%)
Feb 23, 2007 150.15 150.15 150.15 150.15 182 -0.20(-0.13%)
Feb 22, 2007 150.35 150.35 150.35 150.35 178 +0.05(+0.03%)
Feb 21, 2007 150.30 150.30 150.30 150.30 0 +0.00(+0.00%)
Feb 20, 2007 150.30 150.50 149.95 150.30 804 -0.80(-0.53%)
Feb 16, 2007 151.10 151.10 151.10 151.10 257 -1.20(-0.79%)
Feb 15, 2007 152.30 152.35 151.50 152.30 3,326 +0.55(+0.36%)
Feb 14, 2007 151.75 152.20 151.60 151.75 750 +4.50(+3.06%)
Feb 13, 2007 147.25 148.00 147.25 147.25 1,280 +0.00(+0.00%)
Feb 12, 2007 147.75 147.25 145.80 147.25 5,430 -0.50(-0.34%)
Feb 09, 2007 147.75 147.75 147.75 147.75 145 +0.75(+0.51%)
Feb 08, 2007 147.00 147.00 147.00 147.00 100 +1.05(+0.72%)
Feb 07, 2007 145.95 145.95 145.50 145.95 429 +1.65(+1.14%)
Feb 06, 2007 144.30 144.30 144.30 144.30 140 -3.40(-2.30%)
Feb 05, 2007 147.70 147.70 147.70 147.70 0 +0.00(+0.00%)
Feb 02, 2007 147.70 147.70 147.70 147.70 160 -0.65(-0.44%)
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.