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 (%)
Aug 31, 2023 8.930 8.960 8.840 8.850 95,357 -0.16(-1.78%)
Aug 30, 2023 9.015 9.090 8.998 9.010 107,751 -0.08(-0.88%)
Aug 29, 2023 8.870 9.100 8.870 9.090 180,498 +0.18(+2.02%)
Aug 28, 2023 8.847 8.910 8.838 8.910 290,261 +0.19(+2.12%)
Aug 25, 2023 8.760 8.810 8.630 8.725 144,679 -0.01(-0.06%)
Aug 24, 2023 8.810 8.840 8.710 8.730 215,371 -0.13(-1.47%)
Aug 23, 2023 8.758 8.875 8.758 8.860 269,297 +0.06(+0.68%)
Aug 22, 2023 8.860 8.860 8.780 8.800 497,419 -0.02(-0.23%)
Aug 21, 2023 8.890 8.900 8.772 8.820 385,514 -0.08(-0.90%)
Aug 18, 2023 8.810 8.940 8.810 8.900 241,599 -0.09(-1.00%)
Aug 17, 2023 9.092 9.095 8.970 8.990 470,907 -0.26(-2.81%)
Aug 16, 2023 9.310 9.355 9.220 9.250 280,653 -0.08(-0.86%)
Aug 15, 2023 9.398 9.430 9.300 9.330 426,448 -0.19(-2.00%)
Aug 14, 2023 9.415 9.550 9.410 9.520 160,033 +0.11(+1.17%)
Aug 11, 2023 9.393 9.476 9.393 9.410 198,262 -0.24(-2.49%)
Aug 10, 2023 9.740 9.816 9.630 9.650 236,831 +0.14(+1.47%)
Aug 09, 2023 9.520 9.543 9.450 9.510 228,941 -0.08(-0.83%)
Aug 08, 2023 9.610 9.640 9.520 9.590 435,807 -0.05(-0.52%)
Aug 07, 2023 9.585 9.641 9.580 9.640 298,382 +0.03(+0.31%)
Aug 04, 2023 9.610 9.740 9.560 9.610 184,966 +0.14(+1.53%)
Aug 03, 2023 9.498 9.510 9.430 9.465 269,081 -0.10(-0.99%)
Aug 02, 2023 9.590 9.620 9.520 9.560 118,653 +0.09(+0.95%)
Aug 01, 2023 9.460 9.505 9.420 9.470 164,783 -0.15(-1.56%)
Jul 31, 2023 9.665 9.700 9.620 9.620 130,815 -0.13(-1.33%)
Jul 28, 2023 9.780 9.830 9.740 9.750 160,110 -0.02(-0.20%)
Jul 27, 2023 9.970 10.01 9.770 9.770 137,673 -0.28(-2.79%)
Jul 26, 2023 10.00 10.19 9.930 10.05 71,236 -1.13(-10.11%)
Jul 25, 2023 11.12 11.24 11.12 11.18 135,583 +0.23(+2.10%)
Jul 24, 2023 10.95 11.00 10.93 10.95 141,579 +0.09(+0.83%)
Jul 21, 2023 10.89 10.89 10.83 10.86 62,979 +0.21(+2.02%)
Jul 20, 2023 10.72 10.74 10.63 10.64 68,498 -0.30(-2.79%)
Jul 19, 2023 11.03 11.12 10.90 10.95 173,474 -0.05(-0.45%)
Jul 18, 2023 11.00 11.02 10.96 11.00 76,230 -0.48(-4.18%)
Jul 17, 2023 11.39 11.51 11.33 11.48 45,295 +0.09(+0.78%)
Jul 14, 2023 11.38 11.49 11.38 11.39 51,930 -0.21(-1.77%)
Jul 13, 2023 11.56 11.61 11.53 11.60 52,480 +0.40(+3.54%)
Jul 12, 2023 11.08 11.20 11.06 11.20 43,026 -0.19(-1.67%)
Jul 11, 2023 11.54 11.54 11.34 11.39 66,671 -0.18(-1.56%)
Jul 10, 2023 11.40 11.57 11.40 11.57 61,037 +0.09(+0.78%)
Jul 07, 2023 11.36 11.53 11.36 11.48 73,838 +0.06(+0.53%)
Jul 06, 2023 11.35 11.42 11.28 11.42 108,456 -0.27(-2.28%)
Jul 05, 2023 11.72 11.75 11.67 11.69 59,914 -0.32(-2.69%)
Jul 03, 2023 12.01 12.02 11.92 12.01 32,098 -0.25(-2.04%)
Jun 30, 2023 12.17 12.29 12.16 12.26 84,697 +0.32(+2.68%)
Jun 29, 2023 11.88 11.96 11.88 11.94 35,764 -0.05(-0.42%)
Jun 28, 2023 11.95 12.00 11.92 11.99 35,526 +0.03(+0.25%)
Jun 27, 2023 11.88 11.99 11.87 11.96 76,925 +0.04(+0.34%)
Jun 26, 2023 11.93 11.97 11.88 11.92 90,228 +0.17(+1.45%)
Jun 23, 2023 11.38 11.77 11.38 11.75 41,548 -0.10(-0.84%)
Jun 22, 2023 11.85 11.87 11.81 11.85 48,537 -0.10(-0.84%)
Jun 21, 2023 11.94 12.04 11.86 11.95 56,222 -0.08(-0.67%)
Jun 20, 2023 12.05 12.09 11.94 12.03 56,257 -0.34(-2.75%)
Jun 16, 2023 12.47 12.54 12.37 12.37 32,454 -0.10(-0.80%)
Jun 15, 2023 12.31 12.46 12.27 12.47 40,896 +0.28(+2.30%)
Jun 14, 2023 12.25 12.33 12.10 12.19 33,634 -0.10(-0.81%)
Jun 13, 2023 12.23 12.32 12.15 12.29 79,764 +0.52(+4.42%)
Jun 12, 2023 11.70 11.77 11.60 11.77 46,486 +0.00(+0.00%)
Jun 09, 2023 11.65 11.77 11.65 11.77 65,622 -0.05(-0.42%)
Jun 08, 2023 11.75 11.82 11.71 11.82 94,441 +0.02(+0.17%)
Jun 07, 2023 11.86 11.92 11.78 11.80 101,078 -0.02(-0.17%)
Jun 06, 2023 11.76 11.88 11.73 11.82 84,092 +0.00(+0.02%)
Jun 05, 2023 11.88 11.88 11.79 11.82 58,271 -0.02(-0.15%)
Jun 02, 2023 11.85 11.91 11.79 11.84 53,625 +0.19(+1.59%)
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.