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

Hexagon Ab ADR (OP: HXGBY )

10.96 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 12.04 12.08 11.95 12.02 33,366 +0.00(+0.00%)
Dec 28, 2023 12.02 12.07 12.01 12.02 60,008 -0.06(-0.50%)
Dec 27, 2023 11.96 12.14 11.96 12.08 53,209 +0.13(+1.07%)
Dec 26, 2023 12.02 12.02 11.72 11.95 38,301 +0.06(+0.53%)
Dec 22, 2023 11.91 11.96 11.84 11.89 35,376 +0.14(+1.19%)
Dec 21, 2023 11.75 11.76 11.62 11.75 78,774 +0.04(+0.34%)
Dec 20, 2023 11.76 11.87 11.69 11.71 43,001 -0.05(-0.46%)
Dec 19, 2023 11.73 11.83 11.73 11.76 57,398 +0.15(+1.32%)
Dec 18, 2023 11.72 11.72 11.55 11.61 87,317 -0.18(-1.53%)
Dec 15, 2023 11.62 11.83 11.59 11.79 113,777 +0.22(+1.90%)
Dec 14, 2023 11.54 11.64 11.53 11.57 188,822 +0.31(+2.75%)
Dec 13, 2023 11.12 11.30 11.01 11.26 87,224 +0.16(+1.44%)
Dec 12, 2023 11.04 11.10 11.03 11.10 228,574 +0.05(+0.45%)
Dec 11, 2023 10.97 11.09 10.97 11.05 76,585 +0.05(+0.45%)
Dec 08, 2023 10.94 11.03 10.90 11.00 108,296 +0.55(+5.26%)
Dec 07, 2023 10.33 10.49 10.28 10.45 70,933 +0.23(+2.25%)
Dec 06, 2023 10.27 10.33 10.21 10.22 52,893 +0.17(+1.69%)
Dec 05, 2023 10.11 10.14 9.940 10.05 52,641 -0.02(-0.20%)
Dec 04, 2023 10.09 10.12 9.990 10.07 57,545 -0.04(-0.40%)
Dec 01, 2023 10.00 10.13 9.980 10.11 34,875 +0.16(+1.61%)
Nov 30, 2023 9.960 10.00 9.870 9.950 83,758 -0.06(-0.60%)
Nov 29, 2023 10.08 10.08 10.00 10.01 59,344 +0.01(+0.10%)
Nov 28, 2023 10.00 10.04 9.950 10.00 37,949 +0.06(+0.58%)
Nov 27, 2023 9.935 9.975 9.910 9.943 38,402 -0.01(-0.08%)
Nov 24, 2023 9.938 9.970 9.920 9.950 11,199 +0.09(+0.91%)
Nov 22, 2023 9.900 9.940 9.826 9.860 77,056 +0.13(+1.34%)
Nov 21, 2023 9.780 9.820 9.720 9.730 109,195 -0.09(-0.92%)
Nov 20, 2023 9.772 9.830 9.751 9.820 58,842 +0.19(+1.99%)
Nov 17, 2023 9.605 9.690 9.581 9.628 31,862 +0.13(+1.35%)
Nov 16, 2023 9.560 9.620 9.448 9.500 21,345 -0.13(-1.35%)
Nov 15, 2023 9.570 9.700 9.570 9.630 65,195 +0.28(+2.94%)
Nov 14, 2023 9.186 9.380 9.184 9.355 65,710 +0.59(+6.67%)
Nov 13, 2023 8.640 8.770 8.640 8.770 86,479 +0.05(+0.57%)
Nov 10, 2023 8.640 8.730 8.580 8.720 268,026 -0.03(-0.34%)
Nov 09, 2023 8.840 8.880 8.750 8.750 57,109 +0.07(+0.81%)
Nov 08, 2023 8.730 8.750 8.650 8.680 58,416 -0.07(-0.80%)
Nov 07, 2023 8.660 8.760 8.660 8.750 90,626 +0.05(+0.57%)
Nov 06, 2023 8.690 8.730 8.620 8.700 1,984,865 +0.00(+0.00%)
Nov 03, 2023 8.380 8.740 8.370 8.700 77,992 +0.28(+3.33%)
Nov 02, 2023 8.440 8.441 8.377 8.420 111,299 +0.35(+4.34%)
Nov 01, 2023 7.950 8.080 7.950 8.069 256,389 -0.02(-0.25%)
Oct 31, 2023 8.070 8.125 8.030 8.090 1,328,010 -0.03(-0.37%)
Oct 30, 2023 8.110 8.150 8.060 8.120 204,774 +0.14(+1.75%)
Oct 27, 2023 7.820 8.030 7.820 7.980 102,710 -0.32(-3.86%)
Oct 26, 2023 8.360 8.410 8.297 8.300 140,744 -0.10(-1.18%)
Oct 25, 2023 8.500 8.500 8.360 8.399 132,162 -0.02(-0.24%)
Oct 24, 2023 8.410 8.450 8.350 8.420 522,080 +0.00(+0.00%)
Oct 23, 2023 8.280 8.490 8.270 8.420 118,304 -0.09(-1.06%)
Oct 20, 2023 8.550 8.580 8.490 8.510 143,184 -0.12(-1.39%)
Oct 19, 2023 8.670 8.743 8.620 8.630 186,719 +0.09(+1.05%)
Oct 18, 2023 8.670 8.670 8.520 8.540 70,397 -0.26(-2.95%)
Oct 17, 2023 8.680 8.825 8.680 8.800 255,516 -0.10(-1.12%)
Oct 16, 2023 8.865 8.920 8.845 8.900 115,129 +0.02(+0.26%)
Oct 13, 2023 8.953 8.956 8.840 8.877 37,032 -0.03(-0.31%)
Oct 12, 2023 8.990 8.990 8.851 8.905 86,455 -0.04(-0.45%)
Oct 11, 2023 8.970 9.000 8.900 8.945 82,387 -0.04(-0.50%)
Oct 10, 2023 8.850 9.020 8.830 8.990 133,259 +0.43(+5.02%)
Oct 09, 2023 8.497 8.580 8.475 8.560 141,668 -0.08(-0.93%)
Oct 06, 2023 8.410 8.670 8.410 8.640 206,947 +0.22(+2.61%)
Oct 05, 2023 8.470 8.480 8.390 8.420 1,022,236 +0.01(+0.15%)
Oct 04, 2023 8.335 8.420 8.310 8.407 333,365 +0.11(+1.29%)
Oct 03, 2023 8.271 8.305 8.230 8.300 163,874 -0.02(-0.24%)
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.