Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.16	13.48	13.15	13.48	249,121	+0.63(+4.90%)
Jan 28, 2022	12.58	12.85	12.55	12.85	136,795	+0.08(+0.63%)
Jan 27, 2022	12.92	13.00	12.70	12.77	356,765	-0.13(-1.01%)
Jan 26, 2022	13.09	13.19	12.76	12.90	405,620	+0.24(+1.90%)
Jan 25, 2022	12.62	12.78	12.48	12.66	615,746	-0.37(-2.80%)
Jan 24, 2022	12.79	13.08	12.51	13.03	289,348	-0.14(-1.07%)
Jan 21, 2022	13.21	13.38	13.15	13.17	172,619	-0.29(-2.18%)
Jan 20, 2022	13.71	13.79	13.42	13.46	286,869	-0.30(-2.18%)
Jan 19, 2022	13.89	14.02	13.75	13.76	276,080	-0.03(-0.22%)
Jan 18, 2022	13.84	13.93	13.74	13.79	193,724	-0.82(-5.61%)
Jan 14, 2022				14.61	0	-0.29(-1.95%)
Jan 13, 2022	15.20	15.26	14.90	14.90	89,532	-0.25(-1.65%)
Jan 12, 2022	15.05	15.20	15.01	15.15	53,384	+0.28(+1.88%)
Jan 11, 2022	14.60	14.89	14.56	14.87	133,616	+0.45(+3.12%)
Jan 10, 2022	14.46	14.46	14.26	14.42	145,847	-0.63(-4.19%)
Jan 07, 2022	15.08	15.11	14.91	15.05	144,940	-0.08(-0.53%)
Jan 06, 2022	15.79	15.79	15.06	15.13	78,948	-0.14(-0.92%)
Jan 05, 2022	15.50	15.57	15.20	15.27	74,188	-0.29(-1.86%)
Jan 04, 2022	15.76	15.76	15.48	15.56	72,330	-0.47(-2.93%)
Jan 03, 2022	15.98	16.05	15.87	16.03	89,531	+0.16(+1.01%)
Dec 31, 2021	15.49	15.88	15.49	15.87	26,685	+0.03(+0.19%)
Dec 30, 2021	15.96	15.99	15.79	15.84	137,447	-0.21(-1.31%)
Dec 29, 2021	15.99	16.05	15.96	16.05	107,688	+0.03(+0.19%)
Dec 28, 2021	16.00	16.08	15.98	16.02	59,909	+0.27(+1.70%)
Dec 27, 2021	15.69	15.78	15.63	15.75	56,403	+0.07(+0.46%)
Dec 23, 2021	15.48	15.69	15.48	15.68	125,237	+0.42(+2.75%)
Dec 22, 2021	15.06	15.27	15.03	15.26	90,372	+0.31(+2.10%)
Dec 21, 2021	14.88	14.96	14.71	14.95	140,827	+0.28(+1.88%)
Dec 20, 2021	14.60	14.68	14.53	14.67	94,993	+0.08(+0.55%)
Dec 17, 2021	14.55	14.77	14.53	14.59	86,144	-0.27(-1.82%)
Dec 16, 2021	15.05	15.05	14.77	14.86	75,500	-0.06(-0.39%)
Dec 15, 2021	14.59	14.97	14.55	14.92	97,619	+0.52(+3.59%)
Dec 14, 2021	14.55	14.58	14.29	14.40	126,766	-0.43(-2.90%)
Dec 13, 2021	14.99	14.99	14.62	14.83	73,635	-0.10(-0.67%)
Dec 10, 2021	15.00	15.07	14.86	14.93	129,661	-0.44(-2.86%)
Dec 09, 2021	15.39	15.41	15.29	15.37	90,719	-0.10(-0.65%)
Dec 08, 2021	15.23	15.49	15.21	15.47	71,627	+0.72(+4.88%)
Dec 07, 2021	14.78	14.86	14.72	14.75	555,972	+0.40(+2.79%)
Dec 06, 2021	14.32	14.43	14.19	14.35	337,005	+0.27(+1.92%)
Dec 03, 2021	14.17	14.47	13.95	14.08	82,907	-0.49(-3.36%)
Dec 02, 2021	14.54	14.72	14.51	14.57	162,985	-0.13(-0.88%)
Dec 01, 2021	14.92	15.07	14.70	14.70	152,446	+0.15(+1.07%)
Nov 30, 2021	14.98	14.99	14.42	14.54	300,613	-0.21(-1.39%)
Nov 29, 2021	14.57	14.78	14.56	14.75	203,006	+0.49(+3.44%)
Nov 26, 2021	14.56	14.61	14.21	14.26	39,845	-0.30(-2.06%)
Nov 24, 2021	14.45	14.62	14.45	14.56	46,157	-0.24(-1.65%)
Nov 23, 2021	15.10	15.16	14.72	14.80	85,137	-0.53(-3.42%)
Nov 22, 2021	15.51	15.62	15.33	15.33	70,581	-0.24(-1.54%)
Nov 19, 2021	15.60	15.69	15.52	15.57	44,737	+0.08(+0.52%)
Nov 18, 2021	15.47	15.49	15.33	15.49	59,647	-0.18(-1.13%)
Nov 17, 2021	15.63	15.70	15.54	15.67	58,953	+0.21(+1.36%)
Nov 16, 2021	15.30	15.54	15.30	15.46	101,201	-0.06(-0.41%)
Nov 15, 2021	15.61	15.64	15.49	15.52	76,136	-0.14(-0.89%)
Nov 12, 2021	15.66	15.71	15.58	15.66	49,654	+0.26(+1.69%)
Nov 11, 2021	15.42	15.43	15.37	15.40	57,658	-0.18(-1.16%)
Nov 10, 2021	15.88		15.53	15.58	129,224	-0.97(-5.86%)
Nov 09, 2021	16.71	16.71	16.54	16.55	115,955	-0.08(-0.48%)
Nov 08, 2021	16.62	16.69	16.59	16.63	44,885	-0.01(-0.06%)
Nov 05, 2021	16.75	16.75	16.34	16.64	52,763	+0.11(+0.67%)
Nov 04, 2021	16.38	16.54	16.38	16.53	41,617	+0.09(+0.55%)
Nov 03, 2021	16.24	16.46	16.10	16.44	67,885	+0.34(+2.11%)
Nov 02, 2021	16.07	16.22	16.07	16.10	68,558	+0.05(+0.34%)

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.