Ormat Technologies Inc (HNM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:46PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 59.70 | 59.70 | 58.98 | 58.98 | 58.98 | - |
| Apr 25, 2024 | 59.52 | 60.24 | 59.04 | 59.04 | 59.04 | - |
| Apr 24, 2024 | 60.90 | 61.06 | 60.14 | 60.62 | 60.62 | - |
| Apr 23, 2024 | 60.12 | 60.80 | 60.06 | 60.78 | 60.78 | - |
| Apr 22, 2024 | 59.72 | 60.58 | 59.72 | 60.58 | 60.58 | - |
| Apr 19, 2024 | 58.52 | 59.02 | 58.40 | 59.00 | 59.00 | 5 |
| Apr 18, 2024 | 58.02 | 58.24 | 57.92 | 58.14 | 58.14 | - |
| Apr 17, 2024 | 55.88 | 56.36 | 55.84 | 56.36 | 56.36 | - |
| Apr 16, 2024 | 56.94 | 57.22 | 56.12 | 56.12 | 56.12 | - |
| Apr 15, 2024 | 60.16 | 60.90 | 59.60 | 59.60 | 59.60 | - |
| Apr 12, 2024 | 61.26 | 61.76 | 61.10 | 61.76 | 61.76 | - |
| Apr 11, 2024 | 59.68 | 60.22 | 59.58 | 60.04 | 60.04 | - |
| Apr 10, 2024 | 60.76 | 61.14 | 59.36 | 59.36 | 59.36 | - |
| Apr 09, 2024 | 59.34 | 60.08 | 59.16 | 60.08 | 60.08 | - |
| Apr 08, 2024 | 58.38 | 58.42 | 58.32 | 58.42 | 58.42 | - |
| Apr 05, 2024 | 58.92 | 59.06 | 58.68 | 58.68 | 58.68 | 35 |
| Apr 04, 2024 | 59.10 | 59.14 | 58.44 | 59.14 | 59.14 | - |
| Apr 03, 2024 | 58.62 | 59.00 | 58.54 | 59.00 | 59.00 | - |
| Apr 02, 2024 | 60.18 | 60.24 | 59.30 | 59.30 | 59.30 | - |
| Mar 28, 2024 | 61.10 | 61.30 | 60.80 | 61.15 | 61.15 | - |
| Mar 27, 2024 | 60.15 | 60.90 | 60.05 | 60.85 | 60.85 | 20 |
| Mar 26, 2024 | 60.55 | 60.65 | 60.20 | 60.45 | 60.45 | - |
| Mar 25, 2024 | 61.10 | 61.30 | 60.90 | 61.30 | 61.30 | - |
| Mar 22, 2024 | 60.40 | 61.05 | 60.30 | 60.80 | 60.80 | - |
| Mar 21, 2024 | 60.40 | 61.05 | 60.30 | 61.05 | 61.05 | - |
| Mar 20, 2024 | 59.25 | 59.80 | 59.00 | 59.80 | 59.80 | - |
| Mar 19, 2024 | 58.15 | 58.85 | 58.10 | 58.85 | 58.85 | - |
| Mar 18, 2024 | 58.80 | 58.80 | 58.05 | 58.50 | 58.50 | - |
| Mar 15, 2024 | 58.45 | 58.70 | 58.00 | 58.40 | 58.40 | - |
| Mar 14, 2024 | 59.00 | 59.20 | 58.50 | 58.75 | 58.75 | - |
| Mar 13, 2024 | 59.85 | 60.10 | 59.75 | 59.90 | 59.90 | - |
| Mar 12, 2024 | 62.10 | 62.10 | 59.90 | 59.90 | 59.90 | - |
| Mar 11, 2024 | 62.45 | 63.00 | 62.00 | 62.60 | 62.60 | - |
| Mar 08, 2024 | 59.55 | 61.40 | 59.55 | 61.40 | 61.40 | - |
| Mar 07, 2024 | 59.05 | 59.70 | 59.05 | 59.70 | 59.70 | - |
| Mar 06, 2024 | 59.15 | 59.90 | 57.90 | 59.90 | 59.90 | 475 |
| Mar 05, 2024 | 59.70 | 60.45 | 59.70 | 60.25 | 60.25 | 100 |
| Mar 05, 2024 | 0.12 Dividend | |||||
| Mar 04, 2024 | 60.30 | 60.55 | 60.05 | 60.25 | 60.13 | - |
| Mar 01, 2024 | 60.10 | 60.10 | 59.20 | 60.10 | 59.98 | - |
| Feb 29, 2024 | 59.05 | 60.40 | 58.85 | 60.40 | 60.28 | - |
| Feb 28, 2024 | 59.55 | 59.65 | 59.15 | 59.60 | 59.48 | - |
| Feb 27, 2024 | 58.30 | 59.15 | 58.30 | 59.15 | 59.03 | - |
| Feb 26, 2024 | 58.95 | 59.90 | 58.65 | 59.90 | 59.78 | - |
| Feb 23, 2024 | 58.65 | 59.05 | 57.70 | 59.05 | 58.93 | - |
| Feb 22, 2024 | 62.55 | 62.65 | 59.15 | 59.15 | 59.03 | - |
| Feb 21, 2024 | 61.25 | 61.35 | 60.90 | 60.95 | 60.83 | - |
| Feb 20, 2024 | 61.75 | 61.75 | 61.25 | 61.70 | 61.58 | - |
| Feb 19, 2024 | 61.95 | 62.05 | 61.90 | 62.05 | 61.93 | - |
| Feb 16, 2024 | 62.30 | 62.45 | 61.70 | 62.20 | 62.08 | - |
| Feb 15, 2024 | 60.60 | 60.95 | 60.55 | 60.65 | 60.53 | - |
| Feb 14, 2024 | 59.75 | 60.40 | 58.30 | 60.00 | 59.88 | - |
| Feb 13, 2024 | 62.20 | 62.25 | 61.00 | 61.00 | 60.88 | - |
| Feb 12, 2024 | 59.85 | 61.05 | 59.85 | 61.05 | 60.93 | - |
| Feb 09, 2024 | 59.00 | 59.70 | 58.90 | 59.70 | 59.58 | - |
| Feb 08, 2024 | 60.35 | 60.45 | 59.70 | 59.70 | 59.58 | - |
| Feb 07, 2024 | 60.40 | 61.15 | 60.40 | 60.50 | 60.38 | - |
| Feb 06, 2024 | 59.45 | 59.75 | 59.45 | 59.75 | 59.63 | - |
| Feb 05, 2024 | 60.25 | 60.90 | 60.25 | 60.45 | 60.33 | 10 |
| Feb 02, 2024 | 61.15 | 61.30 | 61.10 | 61.30 | 61.18 | - |
| Feb 01, 2024 | 59.60 | 60.70 | 59.60 | 60.20 | 60.08 | - |
| Jan 31, 2024 | 59.80 | 60.60 | 59.80 | 60.55 | 60.43 | - |
| Jan 30, 2024 | 60.60 | 61.15 | 60.35 | 60.35 | 60.23 | - |
| Jan 29, 2024 | 59.70 | 60.45 | 59.70 | 60.35 | 60.23 | - |
| Jan 26, 2024 | 60.30 | 61.40 | 59.95 | 61.40 | 61.28 | - |
| Jan 25, 2024 | 59.75 | 59.95 | 59.70 | 59.95 | 59.83 | - |
| Jan 24, 2024 | 61.05 | 61.60 | 61.05 | 61.30 | 61.18 | - |
| Jan 23, 2024 | 61.45 | 62.30 | 61.25 | 62.30 | 62.18 | - |
| Jan 22, 2024 | 61.05 | 62.05 | 61.05 | 62.05 | 61.93 | - |
| Jan 19, 2024 | 61.05 | 61.35 | 60.45 | 60.45 | 60.33 | - |
| Jan 18, 2024 | 60.40 | 61.15 | 60.40 | 60.75 | 60.63 | - |
| Jan 17, 2024 | 61.05 | 61.30 | 60.60 | 60.60 | 60.48 | - |
| Jan 16, 2024 | 63.35 | 63.80 | 62.90 | 62.90 | 62.77 | - |
| Jan 15, 2024 | 63.55 | 63.55 | 63.40 | 63.40 | 63.27 | - |
| Jan 12, 2024 | 63.85 | 64.55 | 63.75 | 64.55 | 64.42 | - |
| Jan 11, 2024 | 64.85 | 64.95 | 64.75 | 64.75 | 64.62 | - |
| Jan 10, 2024 | 65.85 | 66.05 | 65.45 | 65.70 | 65.57 | - |
| Jan 09, 2024 | 66.75 | 66.75 | 66.15 | 66.15 | 66.02 | 6 |
| Jan 08, 2024 | 66.45 | 66.60 | 65.70 | 66.60 | 66.47 | - |
| Jan 05, 2024 | 68.00 | 68.35 | 68.00 | 68.35 | 68.21 | - |
| Jan 04, 2024 | 68.70 | 68.70 | 67.75 | 67.75 | 67.62 | - |
| Jan 03, 2024 | 69.20 | 69.70 | 68.60 | 68.60 | 68.46 | - |
| Jan 02, 2024 | 68.25 | 69.20 | 68.25 | 69.05 | 68.91 | - |
| Dec 29, 2023 | 68.85 | 69.25 | 68.35 | 68.45 | 68.31 | - |
| Dec 28, 2023 | 68.85 | 69.15 | 68.35 | 69.05 | 68.91 | - |
| Dec 27, 2023 | 69.10 | 69.45 | 69.00 | 69.10 | 68.96 | - |
| Dec 22, 2023 | 67.20 | 67.25 | 67.15 | 67.15 | 67.02 | - |
| Dec 21, 2023 | 67.05 | 67.70 | 67.05 | 67.70 | 67.57 | - |
| Dec 20, 2023 | 68.60 | 69.05 | 68.60 | 69.00 | 68.86 | - |
| Dec 19, 2023 | 67.35 | 67.90 | 67.30 | 67.60 | 67.47 | - |
| Dec 18, 2023 | 69.15 | 70.00 | 68.85 | 69.50 | 69.36 | - |
| Dec 15, 2023 | 68.70 | 69.65 | 68.70 | 69.65 | 69.51 | - |
| Dec 14, 2023 | 67.10 | 67.20 | 67.05 | 67.05 | 66.92 | - |
| Dec 13, 2023 | 63.95 | 64.50 | 63.95 | 64.10 | 63.97 | - |
| Dec 12, 2023 | 64.25 | 64.85 | 64.10 | 64.10 | 63.97 | - |
| Dec 11, 2023 | 65.55 | 65.60 | 64.60 | 65.40 | 65.27 | - |
| Dec 08, 2023 | 64.90 | 65.30 | 64.85 | 65.30 | 65.17 | - |
| Dec 07, 2023 | 64.20 | 64.65 | 64.15 | 64.40 | 64.27 | - |
| Dec 06, 2023 | 63.45 | 65.05 | 63.45 | 65.05 | 64.92 | - |
| Dec 05, 2023 | 63.65 | 64.00 | 63.45 | 63.55 | 63.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.