Skip to main content

Henkel Ag and Company Kg ADR (OP: HENKY )

19.71 -0.35 (-1.74%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.99 18.19 17.93 18.03 111,118 -0.16(-0.88%)
Mar 27, 2024 18.26 18.31 18.15 18.19 84,743 -0.02(-0.11%)
Mar 26, 2024 18.33 18.33 18.13 18.21 36,113 +0.00(+0.00%)
Mar 25, 2024 18.11 18.28 17.94 18.21 103,856 +0.45(+2.53%)
Mar 22, 2024 17.72 17.87 17.66 17.76 314,730 +0.05(+0.28%)
Mar 21, 2024 17.60 17.76 17.50 17.71 257,205 -0.14(-0.78%)
Mar 20, 2024 17.59 17.85 17.59 17.85 64,576 -0.17(-0.94%)
Mar 19, 2024 17.90 18.08 17.90 18.02 240,781 +0.02(+0.11%)
Mar 18, 2024 18.02 18.02 17.87 18.00 173,219 -0.34(-1.85%)
Mar 15, 2024 18.12 18.37 18.12 18.34 289,911 +0.29(+1.61%)
Mar 14, 2024 18.15 18.17 17.95 18.05 161,058 -0.47(-2.54%)
Mar 13, 2024 18.41 18.59 18.40 18.52 44,681 +0.20(+1.08%)
Mar 12, 2024 18.11 18.35 18.09 18.32 36,381 +0.40(+2.24%)
Mar 11, 2024 17.83 17.95 17.79 17.92 28,251 +0.18(+1.01%)
Mar 08, 2024 17.99 17.99 17.74 17.74 33,212 +0.01(+0.06%)
Mar 07, 2024 17.50 17.83 17.50 17.73 197,167 +0.48(+2.78%)
Mar 06, 2024 17.31 17.47 17.25 17.25 125,750 +0.18(+1.05%)
Mar 05, 2024 17.10 17.20 17.00 17.07 30,458 -0.03(-0.18%)
Mar 04, 2024 16.72 17.11 16.72 17.10 367,606 -0.10(-0.58%)
Mar 01, 2024 17.12 17.20 17.08 17.20 39,813 +0.33(+1.96%)
Feb 29, 2024 17.09 17.10 16.87 16.87 43,864 -0.17(-1.00%)
Feb 28, 2024 16.96 17.10 16.91 17.04 134,616 -0.23(-1.33%)
Feb 27, 2024 17.04 17.32 17.04 17.27 95,267 +0.07(+0.38%)
Feb 26, 2024 17.13 17.32 17.13 17.20 42,934 -0.06(-0.32%)
Feb 23, 2024 17.17 17.26 17.08 17.26 37,479 -0.14(-0.80%)
Feb 22, 2024 17.44 17.44 17.27 17.40 39,883 -0.04(-0.23%)
Feb 21, 2024 17.46 17.55 17.40 17.44 27,123 +0.08(+0.46%)
Feb 20, 2024 17.24 17.53 17.24 17.36 51,024 +0.44(+2.60%)
Feb 16, 2024 17.00 17.15 16.91 16.92 31,136 -0.06(-0.35%)
Feb 15, 2024 17.02 17.03 16.84 16.98 116,382 +0.07(+0.41%)
Feb 14, 2024 16.88 17.00 16.82 16.91 145,347 -0.13(-0.76%)
Feb 13, 2024 17.02 17.11 16.92 17.04 170,371 -0.10(-0.58%)
Feb 12, 2024 17.09 17.16 16.98 17.14 106,466 +0.06(+0.35%)
Feb 09, 2024 17.07 17.08 16.93 17.08 210,548 +0.01(+0.06%)
Feb 08, 2024 17.25 17.25 17.03 17.07 158,361 +0.05(+0.29%)
Feb 07, 2024 17.05 17.13 17.00 17.02 25,292 -0.04(-0.23%)
Feb 06, 2024 17.13 17.13 17.03 17.06 156,445 -0.12(-0.70%)
Feb 05, 2024 16.92 17.21 16.92 17.18 146,988 +0.30(+1.78%)
Feb 02, 2024 16.98 17.06 16.88 16.88 54,990 -0.24(-1.40%)
Feb 01, 2024 17.07 17.24 17.00 17.12 41,670 +0.01(+0.06%)
Jan 31, 2024 17.38 17.38 17.09 17.11 24,715 -0.27(-1.55%)
Jan 30, 2024 17.53 17.54 17.31 17.38 61,707 -0.12(-0.69%)
Jan 29, 2024 17.46 17.56 17.32 17.50 39,529 +0.10(+0.57%)
Jan 26, 2024 17.54 17.57 17.37 17.40 76,897 +0.15(+0.87%)
Jan 25, 2024 17.17 17.28 17.14 17.25 313,700 -0.05(-0.29%)
Jan 24, 2024 17.38 17.49 17.30 17.30 303,304 -0.15(-0.86%)
Jan 23, 2024 17.40 17.45 17.30 17.45 161,631 -0.02(-0.11%)
Jan 22, 2024 17.52 17.61 17.46 17.47 84,658 -0.28(-1.58%)
Jan 19, 2024 17.64 17.75 17.59 17.75 81,635 -0.02(-0.11%)
Jan 18, 2024 17.64 17.77 17.57 17.77 180,740 +0.07(+0.40%)
Jan 17, 2024 17.60 17.72 17.50 17.70 318,125 -0.23(-1.28%)
Jan 16, 2024 17.96 17.97 17.86 17.93 210,483 -0.35(-1.91%)
Jan 12, 2024 18.20 18.35 18.20 18.28 95,671 +0.18(+0.99%)
Jan 11, 2024 18.05 18.18 17.98 18.10 148,169 +0.01(+0.08%)
Jan 10, 2024 18.08 18.19 17.97 18.09 116,101 -0.02(-0.13%)
Jan 09, 2024 17.97 18.19 17.97 18.11 158,049 -0.03(-0.17%)
Jan 08, 2024 17.93 18.15 17.93 18.14 107,824 +0.29(+1.62%)
Jan 05, 2024 17.94 18.00 17.78 17.85 66,907 -0.11(-0.61%)
Jan 04, 2024 18.01 18.02 17.88 17.96 71,550 +0.06(+0.34%)
Jan 03, 2024 18.00 18.07 17.86 17.90 176,288 +0.01(+0.06%)
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.