Other US listings · HNSDF · stock
Hensoldt AG/ADR (HNSDF) stock price history
Every Other US listings trading session of Hensoldt AG/ADR from Mar 7, 2022 to Jul 17, 2026: 1,095 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HNSDF adjusted close, 2022 to 2026
- $130.94
- All time high, 2025
- $130.94
- 52 week high, $77.08 low
- 1,095
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HNSDF key facts
- Hensoldt AG/ADR (HNSDF) closed at $84.11 on Jul 17, 2026 on Other US listings.
- HNSDF's all time high close is $130.94, set on Oct 2, 2025; its all time low close is $19.07 on Sep 15, 2022.
- HNSDF's 52 week range is $77.08 to $130.94.
- HNSDF returned -28.6% over the year to Jul 17, 2026.
- Since Mar 7, 2022 HNSDF returned +191%, +27.8% a year compounded.
- HNSDF's deepest drawdown was -41.1% from Oct 3, 2025 to Nov 24, 2025.
- DataCedar holds 1,095 daily sessions of HNSDF history from Mar 7, 2022, adjusted for splits and dividends, served by the API under a key.
HNSDF price chart, 2022 to 2026
HNSDF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -11.2% |
| 6 months | -19.3% |
| Year to date | +0.1% |
| 1 year | -28.6% |
| 3 years | +150.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2022 | +191.1% |
| Compound annual growth, 4.4 years | +27.8% |
HNSDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $130.94 on Oct 2, 2025
- All time low close
- $19.07 on Sep 15, 2022
- 52 week high
- $130.94 on Oct 2, 2025
- 52 week low
- $77.08 on Nov 24, 2025
- Deepest drawdown
- -41.1% from Oct 3, 2025 to Nov 24, 2025, not yet recovered
- Best single session
- +52.0% on Mar 27, 2024
- Worst single session
- -18.8% on Mar 7, 2025
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2025, +130%
- Worst calendar year
- 2023, +10%
HNSDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 7, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $84.04 | $104.19 | $82.15 | $84.11 | +0.1% | 52.2K | 135 |
| 2025 | $36.61 | $130.94 | $34.69 | $84.04 | +129.5% | 162.2K | 250 |
| 2024 | $25.69 | $44.70 | $25.69 | $36.61 | +42.5% | 2.8K | 252 |
| 2023 | $23.42 | $40.48 | $23.42 | $25.69 | +9.7% | 13.9K | 250 |
| 2022 | $28.89 | $29.86 | $19.07 | $23.42 | n/a | 56.4K | 208 |
HNSDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $84.11 | +2.3% |
| June 2026 | $82.21 | -19.5% |
| May 2026 | $102.07 | +13.8% |
| April 2026 | $89.66 | +6.5% |
| March 2026 | $84.21 | -2.8% |
| February 2026 | $86.61 | -14.1% |
| January 2026 | $100.80 | +19.9% |
| December 2025 | $84.04 | +9.0% |
| November 2025 | $77.08 | -29.2% |
| October 2025 | $108.85 | -8.3% |
| September 2025 | $118.64 | +26.9% |
| August 2025 | $93.46 | -12.6% |
About the HNSDF data
Daily bars. 1,095 sessions from Mar 7, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HNSDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HNSDF share price history
