Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.25	50.25	50.25	0	-0.23(-0.47%)
Dec 28, 2017	50.37	50.66	50.25	50.48	1,791	+0.09(+0.19%)
Dec 27, 2017	50.10	50.42	50.10	50.39	2,606	+0.66(+1.33%)
Dec 22, 2017		49.73	49.73	49.73	718	+0.01(+0.02%)
Dec 21, 2017	49.69	49.72	49.69	49.72	1,421	+0.90(+1.84%)
Dec 20, 2017	49.06	49.09	48.82	48.82	3,429	-0.45(-0.91%)
Dec 19, 2017	49.18	49.27	48.96	49.27	6,430	-0.28(-0.58%)
Dec 18, 2017	49.45	49.70	49.45	49.55	1,575	+1.23(+2.56%)
Dec 15, 2017	48.22	48.32	48.13	48.32	3,534	+0.14(+0.29%)
Dec 14, 2017	48.42	48.42	48.16	48.18	1,915	-0.54(-1.10%)
Dec 13, 2017	48.83	48.83	48.63	48.72	2,083	-0.13(-0.28%)
Dec 12, 2017	48.63	48.85	48.63	48.85	4,990	+0.39(+0.80%)
Dec 11, 2017	48.35	48.46	48.35	48.46	2,765	-0.20(-0.40%)
Dec 08, 2017	48.79	48.79	48.66	48.66	2,098	-0.12(-0.26%)
Dec 07, 2017	48.66	48.78	48.63	48.78	1,717	+0.08(+0.16%)
Dec 06, 2017	48.69	48.70	48.67	48.70	2,892	-0.34(-0.70%)
Dec 05, 2017	48.75	49.13	48.75	49.05	4,820	+0.90(+1.87%)
Dec 04, 2017	48.24	48.31	47.98	48.15	3,236	-0.59(-1.22%)
Dec 01, 2017	49.00	49.04	48.73	48.74	1,390	-0.63(-1.28%)
Nov 30, 2017	49.37	49.38	49.07	49.37	2,955	+0.22(+0.44%)
Nov 29, 2017	49.21	49.31	49.15	49.16	3,335	-1.53(-3.02%)
Nov 28, 2017	50.73	50.85	50.69	50.69	2,293	-0.24(-0.48%)
Nov 27, 2017	50.89	50.93	50.89	50.93	1,827	-0.05(-0.10%)
Nov 24, 2017	50.99	50.99	50.98	50.98	736	+0.29(+0.58%)
Nov 22, 2017	50.80	50.84	50.69	50.69	1,942	-0.30(-0.60%)
Nov 21, 2017	50.84	50.99	50.70	50.99	1,828	+1.01(+2.02%)
Nov 20, 2017	49.98	49.98	49.98	49.98	1,096	+0.13(+0.26%)
Nov 17, 2017	49.91	49.93	49.78	49.85	2,300	-0.50(-0.99%)
Nov 16, 2017	49.88	50.35	49.88	50.35	4,007	+1.17(+2.38%)
Nov 15, 2017	48.91	49.18	48.91	49.18	2,376	+0.19(+0.38%)
Nov 14, 2017	49.01	49.11	48.79	48.99	2,048	+0.28(+0.59%)
Nov 13, 2017	48.43	48.71	48.43	48.71	1,799	-0.57(-1.17%)
Nov 10, 2017	49.26	49.28	49.14	49.28	1,000	+0.06(+0.13%)
Nov 09, 2017	48.84	49.22	48.68	49.22	2,167	-0.44(-0.88%)
Nov 08, 2017	49.39	49.90	49.39	49.66	2,595	-0.85(-1.69%)
Nov 07, 2017	50.42	50.51	50.42	50.51	1,066	+0.06(+0.12%)
Nov 06, 2017	50.52	50.59	50.45	50.45	7,894	-0.13(-0.26%)
Nov 03, 2017	50.78	50.78	50.38	50.58	861	+0.27(+0.54%)
Nov 02, 2017	50.50	50.50	50.31	50.31	5,243	-0.43(-0.86%)
Nov 01, 2017	51.31	51.31	50.74	50.74	1,161	-0.50(-0.97%)
Oct 31, 2017	50.89	51.28	50.89	51.24	2,022	+0.38(+0.75%)
Oct 30, 2017	51.41	51.41	50.79	50.86	2,078	-1.40(-2.68%)
Oct 27, 2017	51.82	52.26	51.82	52.26	2,067	+3.45(+7.08%)
Oct 26, 2017	48.88	48.97	48.80	48.80	2,191	-0.83(-1.66%)
Oct 25, 2017	49.48	49.63	49.48	49.63	1,334	+0.07(+0.14%)
Oct 24, 2017	49.77	49.77	49.52	49.56	1,204	-0.51(-1.02%)
Oct 23, 2017	50.03	50.07	50.03	50.07	810	+0.13(+0.26%)
Oct 20, 2017	49.95	49.95	49.87	49.94	994	+0.08(+0.16%)
Oct 19, 2017	49.76	49.86	49.76	49.86	2,800	+0.09(+0.19%)
Oct 18, 2017	49.74	49.77	49.74	49.77	1,471	+0.59(+1.19%)
Oct 17, 2017	49.28	49.28	49.18	49.18	1,181	-0.86(-1.72%)
Oct 16, 2017	50.14	50.14	50.04	50.04	1,061	-0.49(-0.97%)
Oct 13, 2017	50.53	50.53	50.53	50.53	792	+0.10(+0.20%)
Oct 12, 2017	50.39	50.43	50.20	50.43	2,795	+0.30(+0.59%)
Oct 11, 2017	50.28	50.28	50.13	50.13	2,077	+0.17(+0.35%)
Oct 10, 2017	49.96	49.96	49.96	49.96	672	+0.42(+0.85%)
Oct 09, 2017	49.57	49.57	49.54	49.54	977	-0.24(-0.49%)
Oct 06, 2017	49.89	49.89	49.76	49.78	1,304	-0.17(-0.34%)
Oct 05, 2017	49.95	50.03	49.95	49.95	1,408	-0.05(-0.10%)
Oct 04, 2017	49.74	50.15	49.74	50.01	1,251	+0.12(+0.25%)
Oct 03, 2017	49.73	49.88	49.73	49.88	1,150	+0.16(+0.32%)

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.