Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	73.38	73.56	72.59	73.16	9,100	+0.99(+1.37%)
Oct 29, 2020	72.61	72.62	71.46	72.17	61,076	-1.98(-2.68%)
Oct 28, 2020	74.82	75.60	74.00	74.16	5,677	+0.08(+0.10%)
Oct 27, 2020	74.89	74.89	74.08	74.08	13,596	-0.56(-0.75%)
Oct 26, 2020	75.79	75.79	74.23	74.64	7,874	-1.75(-2.29%)
Oct 23, 2020	76.07	76.52	75.80	76.39	6,200	-0.26(-0.34%)
Oct 22, 2020	76.55	76.65	75.67	76.65	10,005	+0.27(+0.35%)
Oct 21, 2020	77.09	77.09	76.38	76.38	4,067	-1.62(-2.08%)
Oct 20, 2020	78.01	78.15	77.66	78.00	5,334	+1.21(+1.57%)
Oct 19, 2020	77.54	77.91	76.78	76.79	6,487	-0.67(-0.87%)
Oct 16, 2020	77.20	77.97	77.20	77.47	6,100	+1.55(+2.05%)
Oct 15, 2020	75.43	75.94	75.29	75.91	7,558	-1.01(-1.32%)
Oct 14, 2020	77.28	77.41	76.46	76.92	7,990	+0.42(+0.55%)
Oct 13, 2020	76.62	76.80	76.36	76.50	4,282	-2.38(-3.02%)
Oct 12, 2020	78.53	78.88	78.48	78.88	7,270	+1.39(+1.79%)
Oct 09, 2020	77.73	77.81	77.49	77.49	3,900	+1.63(+2.16%)
Oct 08, 2020	75.79	76.01	75.33	75.86	4,605	-0.33(-0.44%)
Oct 07, 2020	75.88	76.19	75.88	76.19	3,521	+1.27(+1.69%)
Oct 06, 2020	75.76	75.87	74.73	74.92	8,264	-1.62(-2.11%)
Oct 05, 2020	76.33	76.54	76.20	76.54	4,615	+1.39(+1.85%)
Oct 02, 2020	75.19	75.57	74.96	75.15	8,800	-1.23(-1.61%)
Oct 01, 2020	76.21	76.83	75.89	76.38	8,108	+0.89(+1.18%)
Sep 30, 2020	75.41	75.73	75.20	75.49	5,685	-1.36(-1.76%)
Sep 29, 2020	76.77	77.08	76.26	76.85	5,393	+2.07(+2.76%)
Sep 28, 2020	74.70	74.78	74.36	74.78	6,289	+3.48(+4.87%)
Sep 25, 2020	69.67	71.33	69.67	71.30	12,800	+1.14(+1.63%)
Sep 24, 2020	70.33	70.68	69.60	70.16	9,586	-0.89(-1.25%)
Sep 23, 2020	72.07	72.07	70.97	71.05	7,262	-1.60(-2.20%)
Sep 22, 2020	72.33	72.80	71.88	72.65	10,579	+0.14(+0.19%)
Sep 21, 2020	73.23	73.47	71.84	72.51	7,346	-4.27(-5.56%)
Sep 18, 2020	77.04	77.11	76.77	76.78	6,600	-0.17(-0.22%)
Sep 17, 2020	76.25	76.95	76.25	76.95	13,562	+0.67(+0.88%)
Sep 16, 2020	76.88	76.88	76.28	76.28	8,991	+0.76(+1.01%)
Sep 15, 2020	76.12	76.28	75.52	75.52	5,916	+0.05(+0.07%)
Sep 14, 2020	75.50	75.54	74.98	75.47	5,911	+0.81(+1.08%)
Sep 11, 2020	74.02	74.70	73.94	74.66	5,700	+1.23(+1.68%)
Sep 10, 2020	74.47	74.77	73.41	73.43	15,302	-1.89(-2.51%)
Sep 09, 2020	74.10	75.45	74.10	75.32	6,118	+3.05(+4.22%)
Sep 08, 2020	72.26	73.13	71.53	72.27	4,632	-1.09(-1.49%)
Sep 04, 2020	71.92	73.38	71.63	73.36	8,000	+1.21(+1.68%)
Sep 03, 2020	73.83	73.83	71.85	72.15	5,630	-2.63(-3.52%)
Sep 02, 2020	74.83	74.83	74.32	74.78	6,071	+1.94(+2.66%)
Sep 01, 2020	73.12	73.57	72.84	72.84	7,045	+0.34(+0.47%)
Aug 31, 2020	72.92	72.99	72.31	72.50	11,076	+0.44(+0.61%)
Aug 28, 2020	71.71	72.33	71.67	72.06	7,500	+0.30(+0.42%)
Aug 27, 2020	72.09	72.09	71.45	71.76	5,600	+1.09(+1.54%)
Aug 26, 2020	70.40	70.93	70.38	70.67	11,910	+1.50(+2.17%)
Aug 25, 2020	69.53	69.53	68.99	69.17	5,932	+0.13(+0.19%)
Aug 24, 2020	70.05	70.05	68.89	69.04	8,051	+0.94(+1.37%)
Aug 21, 2020	67.33	68.11	67.33	68.11	5,000	-0.44(-0.65%)
Aug 20, 2020	68.37	68.55	68.27	68.55	4,963	-0.24(-0.35%)
Aug 19, 2020	69.42	69.62	68.75	68.79	12,956	-0.48(-0.69%)
Aug 18, 2020	69.53	69.53	69.06	69.27	6,308	+0.77(+1.12%)
Aug 17, 2020	68.63	68.66	68.48	68.50	4,074	+1.11(+1.65%)
Aug 14, 2020	67.75	67.82	67.32	67.39	86,000	-1.41(-2.05%)
Aug 13, 2020	69.09	69.16	68.64	68.80	17,015	+0.13(+0.19%)
Aug 12, 2020	67.94	68.92	67.83	68.67	4,633	+0.85(+1.25%)
Aug 11, 2020	68.38	68.66	67.82	67.82	6,142	+0.96(+1.44%)
Aug 10, 2020	67.13	67.13	66.70	66.86	4,800	-1.35(-1.98%)
Aug 07, 2020	67.71	68.39	67.71	68.21	5,400	+0.68(+1.01%)
Aug 06, 2020	67.36	67.76	67.36	67.53	7,341	-0.25(-0.37%)
Aug 05, 2020	67.88	68.08	67.72	67.78	5,782	+1.34(+2.02%)
Aug 04, 2020	65.76	66.47	65.76	66.44	8,428	-0.28(-0.42%)

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.