Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	10.15	10.15	9.860	9.950	302,762	+0.13(+1.32%)
Oct 31, 2022	9.800	9.870	9.750	9.820	137,807	-0.15(-1.50%)
Oct 28, 2022	9.820	9.970	9.790	9.970	70,616	+0.09(+0.91%)
Oct 27, 2022	10.03	10.06	9.860	9.880	117,995	-0.41(-3.98%)
Oct 26, 2022	10.22	10.39	10.21	10.29	72,461	+0.07(+0.68%)
Oct 25, 2022	10.01	10.25	10.01	10.22	220,777	+0.59(+6.13%)
Oct 24, 2022	9.504	9.660	9.415	9.630	203,692	+0.28(+2.99%)
Oct 21, 2022	9.140	9.380	9.080	9.350	133,609	+0.06(+0.70%)
Oct 20, 2022	9.290	9.500	9.244	9.285	236,019	-0.07(-0.75%)
Oct 19, 2022	9.480	9.496	9.290	9.355	91,708	-0.21(-2.25%)
Oct 18, 2022	9.705	9.720	9.465	9.570	368,925	+0.25(+2.68%)
Oct 17, 2022	9.300	9.390	9.280	9.320	342,963	+0.42(+4.72%)
Oct 14, 2022	9.180	9.210	8.900	8.900	253,917	-0.20(-2.14%)
Oct 13, 2022	8.490	9.140	8.490	9.095	296,428	+0.12(+1.37%)
Oct 12, 2022	9.070	9.070	8.960	8.972	149,187	+0.10(+1.15%)
Oct 11, 2022	8.940	9.045	8.840	8.870	470,126	-0.16(-1.77%)
Oct 10, 2022	9.194	9.194	8.950	9.030	350,065	-0.10(-1.10%)
Oct 07, 2022	9.430	9.430	9.080	9.130	173,654	-0.48(-4.99%)
Oct 06, 2022	9.714	9.730	9.600	9.610	193,422	-0.31(-3.13%)
Oct 05, 2022	9.875	9.940	9.510	9.920	266,805	-0.23(-2.27%)
Oct 04, 2022	9.980	10.25	9.980	10.15	710,010	+0.66(+6.90%)

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.