Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.070	8.125	8.030	8.090	1,328,010	-0.03(-0.37%)
Oct 30, 2023	8.110	8.150	8.060	8.120	204,774	+0.14(+1.75%)
Oct 27, 2023	7.820	8.030	7.820	7.980	102,710	-0.32(-3.86%)
Oct 26, 2023	8.360	8.410	8.297	8.300	140,744	-0.10(-1.18%)
Oct 25, 2023	8.500	8.500	8.360	8.399	132,162	-0.02(-0.24%)
Oct 24, 2023	8.410	8.450	8.350	8.420	522,080	+0.00(+0.00%)
Oct 23, 2023	8.280	8.490	8.270	8.420	118,304	-0.09(-1.06%)
Oct 20, 2023	8.550	8.580	8.490	8.510	143,184	-0.12(-1.39%)
Oct 19, 2023	8.670	8.743	8.620	8.630	186,719	+0.09(+1.05%)
Oct 18, 2023	8.670	8.670	8.520	8.540	70,397	-0.26(-2.95%)
Oct 17, 2023	8.680	8.825	8.680	8.800	255,516	-0.10(-1.12%)
Oct 16, 2023	8.865	8.920	8.845	8.900	115,129	+0.02(+0.26%)
Oct 13, 2023	8.953	8.956	8.840	8.877	37,032	-0.03(-0.31%)
Oct 12, 2023	8.990	8.990	8.851	8.905	86,455	-0.04(-0.45%)
Oct 11, 2023	8.970	9.000	8.900	8.945	82,387	-0.04(-0.50%)
Oct 10, 2023	8.850	9.020	8.830	8.990	133,259	+0.43(+5.02%)
Oct 09, 2023	8.497	8.580	8.475	8.560	141,668	-0.08(-0.93%)
Oct 06, 2023	8.410	8.670	8.410	8.640	206,947	+0.22(+2.61%)
Oct 05, 2023	8.470	8.480	8.390	8.420	1,022,236	+0.01(+0.15%)
Oct 04, 2023	8.335	8.420	8.310	8.407	333,365	+0.11(+1.29%)
Oct 03, 2023	8.271	8.305	8.230	8.300	163,874	-0.02(-0.24%)
Oct 02, 2023	8.385	8.400	8.280	8.320	214,441	-0.14(-1.65%)
Sep 29, 2023	8.565	8.565	8.450	8.460	67,563	-0.02(-0.24%)
Sep 28, 2023	8.405	8.495	8.370	8.480	316,352	+0.04(+0.47%)
Sep 27, 2023	8.420	8.460	8.330	8.440	437,934	+0.14(+1.69%)
Sep 26, 2023	8.390	8.420	8.290	8.300	291,714	-0.14(-1.66%)
Sep 25, 2023	8.413	8.440	8.415	8.440	220,267	+0.12(+1.44%)
Sep 22, 2023	8.310	8.400	8.300	8.320	164,110	+0.03(+0.36%)
Sep 21, 2023	8.350	8.373	8.280	8.290	476,651	-0.14(-1.66%)
Sep 20, 2023	8.570	8.590	8.430	8.430	904,829	-0.04(-0.47%)
Sep 19, 2023	8.450	8.500	8.420	8.470	315,031	-0.09(-1.05%)
Sep 18, 2023	8.470	8.576	8.445	8.560	241,798	+0.04(+0.47%)
Sep 15, 2023	8.580	8.607	8.500	8.520	264,541	+0.06(+0.71%)
Sep 14, 2023	8.492	8.520	8.390	8.460	1,744,148	+0.19(+2.30%)
Sep 13, 2023	8.280	8.350	8.260	8.270	78,314	-0.07(-0.84%)
Sep 12, 2023	8.345	8.380	8.300	8.340	311,241	-0.29(-3.36%)
Sep 11, 2023	8.595	8.640	8.565	8.630	234,862	+0.11(+1.23%)
Sep 08, 2023	8.550	8.601	8.510	8.525	111,984	-0.08(-0.92%)
Sep 07, 2023	8.590	8.640	8.550	8.604	207,768	-0.11(-1.22%)
Sep 06, 2023	8.768	8.805	8.690	8.710	204,423	-0.11(-1.25%)
Sep 05, 2023	8.850	8.860	8.761	8.820	192,937	+0.05(+0.57%)
Sep 01, 2023	8.892	8.940	8.760	8.770	144,103	-0.08(-0.90%)
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%)

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.