Skip to main content

Hexagon Ab ADR (OP: HXGBY )

10.08 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 10.03 10.09 9.995 10.07 57,386 -0.12(-1.18%)
Oct 09, 2024 10.15 10.21 10.15 10.19 307,007 +0.07(+0.69%)
Oct 08, 2024 10.13 10.15 10.07 10.12 126,266 -0.12(-1.20%)
Oct 07, 2024 10.29 10.31 10.23 10.24 96,455 -0.08(-0.74%)
Oct 04, 2024 10.29 10.32 10.22 10.32 50,332 +0.00(+0.00%)
Oct 03, 2024 10.34 10.38 10.26 10.32 405,994 -0.20(-1.90%)
Oct 02, 2024 10.56 10.56 10.50 10.52 333,236 -0.07(-0.66%)
Oct 01, 2024 10.65 10.73 10.48 10.59 136,859 -0.14(-1.30%)
Sep 30, 2024 10.75 10.76 10.65 10.73 68,998 -0.14(-1.29%)
Sep 27, 2024 10.92 10.96 10.83 10.87 97,293 +0.22(+2.07%)
Sep 26, 2024 10.62 10.67 10.58 10.65 70,455 +0.51(+5.03%)
Sep 25, 2024 10.22 10.30 10.14 10.14 45,336 +0.14(+1.40%)
Sep 24, 2024 9.992 10.05 9.920 10.00 87,740 +0.15(+1.52%)
Sep 23, 2024 9.870 9.880 9.820 9.850 99,746 -0.13(-1.30%)
Sep 20, 2024 9.957 10.00 9.910 9.980 98,815 -0.11(-1.09%)
Sep 19, 2024 10.07 10.14 10.01 10.09 69,778 +0.34(+3.49%)
Sep 18, 2024 9.734 9.820 9.650 9.750 40,507 -0.03(-0.31%)
Sep 17, 2024 9.795 9.847 9.734 9.780 117,450 +0.06(+0.62%)
Sep 16, 2024 9.738 9.780 9.650 9.720 134,115 -0.09(-0.92%)
Sep 13, 2024 9.796 9.840 9.780 9.810 124,108 +0.11(+1.13%)
Sep 12, 2024 9.590 9.700 9.566 9.700 96,159 +0.15(+1.57%)
Sep 11, 2024 9.507 9.580 9.420 9.550 102,017 +0.02(+0.21%)
Sep 10, 2024 9.520 9.560 9.440 9.530 136,517 -0.05(-0.52%)
Sep 09, 2024 9.551 9.590 9.510 9.580 118,203 +0.05(+0.58%)
Sep 06, 2024 9.700 9.715 9.510 9.525 62,814 -0.21(-2.21%)
Sep 05, 2024 9.700 9.740 9.658 9.740 120,643 -0.03(-0.31%)
Sep 04, 2024 9.750 9.880 9.740 9.770 129,997 -0.14(-1.39%)
Sep 03, 2024 10.11 10.11 9.890 9.908 145,287 -0.28(-2.77%)
Aug 30, 2024 10.16 10.20 10.13 10.19 90,952 -0.01(-0.05%)
Aug 29, 2024 10.20 10.26 10.16 10.20 217,206 +0.12(+1.14%)
Aug 28, 2024 10.12 10.13 10.02 10.08 53,664 -0.09(-0.91%)
Aug 27, 2024 10.11 10.20 10.08 10.17 58,122 +0.09(+0.92%)
Aug 26, 2024 10.07 10.10 10.05 10.08 82,487 +0.01(+0.10%)
Aug 23, 2024 9.930 10.13 9.930 10.07 41,911 +0.12(+1.21%)
Aug 22, 2024 10.08 10.08 9.940 9.950 100,714 -0.14(-1.39%)
Aug 21, 2024 10.08 10.10 10.04 10.09 54,222 -0.04(-0.39%)
Aug 20, 2024 10.08 10.17 10.06 10.13 42,769 +0.06(+0.60%)
Aug 19, 2024 9.940 10.07 9.940 10.07 138,951 +0.24(+2.44%)
Aug 16, 2024 9.750 9.830 9.720 9.830 39,243 +0.10(+1.03%)
Aug 15, 2024 9.810 9.810 9.715 9.730 93,680 +0.04(+0.41%)
Aug 14, 2024 9.730 9.777 9.660 9.690 53,541 +0.12(+1.25%)
Aug 13, 2024 9.520 9.600 9.450 9.570 139,936 +0.07(+0.74%)
Aug 12, 2024 9.500 9.550 9.495 9.500 132,481 -0.05(-0.52%)
Aug 09, 2024 9.497 9.600 9.470 9.550 112,798 -0.02(-0.21%)
Aug 08, 2024 9.460 9.570 9.430 9.570 164,698 +0.12(+1.27%)
Aug 07, 2024 9.630 9.690 9.410 9.450 251,254 -0.06(-0.63%)
Aug 06, 2024 9.370 9.575 9.370 9.510 243,353 +0.15(+1.60%)
Aug 05, 2024 9.361 9.440 9.300 9.360 261,804 -0.30(-3.11%)
Aug 02, 2024 9.610 9.690 9.568 9.660 130,337 -0.13(-1.30%)
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.