Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.80	46.84	45.39	46.80	154,600	+1.25(+2.74%)
Dec 28, 2018	45.54	45.70	45.09	45.55	71,200	+0.48(+1.07%)
Dec 27, 2018	44.21	45.07	43.85	45.07	90,031	+0.28(+0.63%)
Dec 26, 2018	44.83	45.34	43.87	44.79	69,880	+0.52(+1.16%)
Dec 24, 2018	44.60	45.04	43.90	44.27	57,200	-0.09(-0.21%)
Dec 21, 2018	45.23	45.45	44.37	44.37	133,600	-0.84(-1.86%)
Dec 20, 2018	45.53	45.63	44.49	45.21	49,924	+0.71(+1.60%)
Dec 19, 2018	45.30	45.74	44.00	44.50	76,672	-0.21(-0.47%)
Dec 18, 2018	45.30	45.38	44.50	44.71	99,581	-0.99(-2.17%)
Dec 17, 2018	45.51	46.01	44.97	45.70	174,725	+0.41(+0.91%)
Dec 14, 2018	45.97	46.20	45.29	45.29	78,000	-1.62(-3.44%)
Dec 13, 2018	47.41	47.41	46.69	46.91	49,962	+0.09(+0.20%)
Dec 12, 2018	46.98	47.45	46.77	46.81	44,166	+0.90(+1.96%)
Dec 11, 2018	46.73	46.78	45.87	45.91	83,329	-0.09(-0.20%)
Dec 10, 2018	45.72	46.26	45.50	46.00	94,166	+0.60(+1.32%)
Dec 07, 2018	46.58	46.80	45.40	45.40	115,500	-1.31(-2.80%)
Dec 06, 2018	46.60	47.15	45.94	46.71	272,723	-2.25(-4.60%)
Dec 04, 2018	50.27	50.27	48.71	48.96	70,100	-2.67(-5.17%)
Dec 03, 2018	51.54	51.86	50.76	51.63	261,618	+1.59(+3.18%)
Nov 30, 2018	49.91	50.11	49.60	50.04	31,000	-0.38(-0.74%)
Nov 29, 2018	50.08	50.81	50.08	50.41	90,385	+0.77(+1.54%)
Nov 28, 2018	49.06	49.84	48.76	49.65	73,852	+1.13(+2.34%)
Nov 27, 2018	48.83	48.83	48.23	48.52	70,288	-1.12(-2.27%)
Nov 26, 2018	49.08	49.64	49.01	49.64	86,296	+0.81(+1.66%)
Nov 23, 2018	48.48	48.97	48.48	48.83	24,300	+1.18(+2.48%)
Nov 21, 2018		47.65	47.65	47.65	0	+2.22(+4.89%)
Nov 20, 2018	44.90	46.01	44.90	45.42	148,432	-1.27(-2.71%)
Nov 19, 2018	47.80	47.80	46.62	46.69	70,187	-1.20(-2.51%)
Nov 16, 2018	47.95	48.38	47.67	47.89	79,400	-0.17(-0.36%)
Nov 15, 2018	47.51	48.26	47.16	48.06	41,710	+0.29(+0.61%)
Nov 14, 2018	48.15	48.15	46.85	47.77	56,006	-0.77(-1.60%)
Nov 13, 2018	48.48	49.15	48.14	48.55	29,385	-0.54(-1.09%)
Nov 12, 2018	49.82	49.82	49.09	49.09	48,557	-1.60(-3.17%)
Nov 09, 2018	50.81	50.81	49.94	50.69	48,500	-0.42(-0.82%)
Nov 08, 2018	51.70	51.80	50.96	51.11	21,650	-1.08(-2.07%)
Nov 07, 2018	51.75	52.20	51.63	52.19	19,588	+0.75(+1.46%)
Nov 06, 2018	51.00	51.63	51.00	51.44	39,606	+0.58(+1.14%)
Nov 05, 2018	51.19	51.36	50.68	50.86	82,181	-2.16(-4.07%)
Nov 02, 2018	53.51	53.60	52.50	53.02	54,800	+1.13(+2.18%)
Nov 01, 2018	52.39	52.40	51.61	51.89	102,839	+3.32(+6.84%)
Oct 31, 2018	49.15	49.62	48.42	48.57	73,327	+0.49(+1.02%)
Oct 30, 2018	47.79	48.20	47.74	48.08	31,231	+0.42(+0.88%)
Oct 29, 2018	48.51	48.80	47.18	47.66	40,319	-0.25(-0.52%)
Oct 26, 2018	47.03	48.49	46.92	47.91	23,300	-0.48(-0.99%)
Oct 25, 2018	48.37	48.74	47.99	48.39	45,706	+0.54(+1.13%)
Oct 24, 2018	49.03	49.03	47.57	47.85	55,664	-1.06(-2.17%)
Oct 23, 2018	48.53	49.34	48.16	48.91	64,351	-2.01(-3.95%)
Oct 22, 2018	50.91	51.11	50.67	50.92	33,133	-0.29(-0.57%)
Oct 19, 2018	51.18	51.35	50.95	51.21	24,000	-0.05(-0.10%)
Oct 18, 2018	52.13	52.41	51.26	51.26	50,426	-1.58(-2.98%)
Oct 17, 2018	52.75	53.16	52.51	52.84	34,706	-0.52(-0.98%)
Oct 16, 2018	53.02	53.36	52.86	53.36	42,239	+2.30(+4.50%)
Oct 15, 2018	50.90	51.14	50.65	51.06	49,642	-0.94(-1.81%)
Oct 12, 2018	52.26	52.26	51.22	52.00	37,400	-0.04(-0.08%)
Oct 11, 2018	53.00	53.00	51.54	52.04	30,501	-0.45(-0.87%)
Oct 10, 2018	53.43	53.43	52.22	52.49	19,874	-2.54(-4.61%)
Oct 09, 2018	54.79	55.38	54.66	55.03	17,105	-0.38(-0.69%)
Oct 08, 2018	54.85	55.60	54.85	55.41	23,368	-1.45(-2.56%)
Oct 05, 2018	57.01	57.02	56.48	56.87	31,500	-1.35(-2.32%)
Oct 04, 2018	58.31	58.31	57.72	58.22	12,377	-0.75(-1.27%)
Oct 03, 2018	59.41	59.45	58.57	58.97	13,955	+0.67(+1.16%)
Oct 02, 2018	57.66	58.57	57.66	58.30	19,830	-0.77(-1.31%)

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.