Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.32	11.40	11.28	11.40	50,588	+0.05(+0.44%)
Jan 30, 2023	11.42	11.47	11.35	11.35	122,264	+0.02(+0.18%)
Jan 27, 2023	11.22	11.38	11.21	11.33	56,934	-0.08(-0.70%)
Jan 26, 2023	11.39	11.44	11.25	11.41	76,551	+0.23(+2.09%)
Jan 25, 2023	11.05	11.19	11.01	11.18	97,536	-0.23(-2.05%)
Jan 24, 2023	11.42	11.43	11.36	11.41	71,749	-0.30(-2.55%)
Jan 23, 2023	11.61	11.80	11.61	11.71	73,451	+0.20(+1.72%)
Jan 20, 2023	11.35	11.51	11.33	11.51	51,862	+0.25(+2.22%)
Jan 19, 2023	11.40	11.42	11.14	11.26	97,136	-0.18(-1.57%)
Jan 18, 2023	11.70	11.70	11.43	11.44	62,398	-0.03(-0.26%)
Jan 17, 2023	11.60	11.64	11.46	11.47	75,702	-0.17(-1.46%)
Jan 13, 2023	11.49	11.64	11.48	11.64	64,398	+0.20(+1.75%)
Jan 12, 2023	11.40	11.53	11.36	11.44	51,827	+0.05(+0.44%)
Jan 11, 2023	11.31	11.44	11.27	11.39	82,003	+0.25(+2.24%)
Jan 10, 2023	11.11	11.18	11.08	11.14	68,756	+0.02(+0.20%)
Jan 09, 2023	10.98	11.21	10.98	11.12	238,950	+0.28(+2.56%)
Jan 06, 2023	10.62	10.96	10.42	10.84	94,031	+0.33(+3.14%)
Jan 05, 2023	10.62	10.64	10.39	10.51	63,834	-0.29(-2.69%)
Jan 04, 2023	10.79	10.83	10.70	10.80	155,191	+0.21(+1.98%)
Jan 03, 2023	10.62	10.68	10.51	10.59	163,381	+0.18(+1.73%)
Dec 30, 2022	10.46	10.52	10.35	10.41	130,464	-0.18(-1.70%)
Dec 29, 2022	10.51	10.64	10.51	10.59	76,537	+0.22(+2.17%)
Dec 28, 2022	10.60	10.62	10.35	10.37	79,745	-0.15(-1.47%)
Dec 27, 2022	10.51	10.58	10.50	10.52	86,909	+0.10(+0.96%)
Dec 23, 2022	10.33	10.44	10.32	10.42	133,600	+0.00(+0.00%)
Dec 22, 2022	10.53	10.53	10.32	10.42	86,527	-0.24(-2.25%)
Dec 21, 2022	10.58	10.71	10.56	10.66	96,839	+0.10(+0.93%)
Dec 20, 2022	10.58	10.67	10.52	10.56	122,479	-0.18(-1.66%)
Dec 19, 2022	10.78	10.85	10.71	10.74	115,569	-0.14(-1.29%)
Dec 16, 2022	10.97	11.04	10.81	10.88	59,508	-0.25(-2.29%)
Dec 15, 2022	11.39	11.40	11.07	11.13	85,699	-0.54(-4.58%)
Dec 14, 2022	11.78	11.83	11.55	11.67	42,565	-0.05(-0.43%)
Dec 13, 2022	11.94	12.00	11.65	11.72	85,016	+0.32(+2.81%)
Dec 12, 2022	11.26	11.41	11.24	11.40	84,935	-0.05(-0.44%)
Dec 09, 2022	11.46	11.56	11.43	11.45	58,395	+0.08(+0.70%)
Dec 08, 2022	11.27	11.44	11.26	11.37	66,433	+0.03(+0.26%)
Dec 07, 2022	11.41	11.48	11.24	11.34	63,846	-0.05(-0.44%)
Dec 06, 2022	11.58	11.59	11.33	11.39	91,883	-0.23(-1.98%)
Dec 05, 2022	11.77	11.81	11.59	11.62	44,855	-0.01(-0.09%)
Dec 02, 2022	11.53	11.66	11.47	11.63	39,342	-0.01(-0.13%)
Dec 01, 2022	11.63	11.67	11.50	11.64	82,481	+0.29(+2.60%)
Nov 30, 2022	11.26	11.37	10.97	11.35	71,215	+0.23(+2.11%)
Nov 29, 2022	11.18	11.23	11.05	11.12	49,341	-0.21(-1.83%)
Nov 28, 2022	11.53	11.61	11.30	11.32	73,634	-0.35(-2.98%)
Nov 25, 2022	11.57	11.71	11.56	11.67	26,947	+0.10(+0.82%)
Nov 23, 2022	11.40	11.60	11.39	11.57	48,744	+0.15(+1.36%)
Nov 22, 2022	11.32	11.42	11.29	11.42	55,583	+0.10(+0.84%)
Nov 21, 2022	11.31	11.38	11.26	11.32	39,679	-0.02(-0.13%)
Nov 18, 2022	11.35	11.38	11.29	11.34	47,817	+0.07(+0.63%)
Nov 17, 2022	11.05	11.27	11.03	11.27	65,368	-0.11(-0.98%)
Nov 16, 2022	11.53	11.56	11.34	11.38	53,723	-0.09(-0.83%)
Nov 15, 2022	11.73	11.75	11.29	11.47	90,905	-0.20(-1.67%)
Nov 14, 2022	11.81	11.81	11.67	11.67	71,082	-0.47(-3.87%)
Nov 11, 2022	11.88	12.21	11.84	12.14	63,072	+0.50(+4.30%)
Nov 10, 2022	11.23	11.64	11.11	11.64	142,648	+1.46(+14.34%)
Nov 09, 2022	10.31	10.35	10.16	10.18	119,583	-0.25(-2.40%)
Nov 08, 2022	10.29	10.51	10.27	10.43	240,454	+0.28(+2.76%)
Nov 07, 2022	10.14	10.22	10.08	10.15	173,616	+0.21(+2.11%)
Nov 04, 2022	9.560	10.04	9.560	9.940	199,518	+0.64(+6.88%)
Nov 03, 2022	9.220	9.326	9.184	9.300	147,035	-0.23(-2.41%)
Nov 02, 2022	9.734	9.892	9.530	9.530	117,828	-0.42(-4.22%)

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.