Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.37	52.68	52.32	52.32	85,610	+0.08(+0.14%)
Feb 27, 2019	52.55	52.55	52.01	52.24	135,405	-0.07(-0.13%)
Feb 26, 2019	52.21	52.40	52.15	52.31	483,820	-0.07(-0.13%)
Feb 25, 2019	52.52	52.59	52.26	52.38	434,899	+0.73(+1.42%)
Feb 22, 2019	51.91	52.01	51.59	51.65	480,100	+0.95(+1.87%)
Feb 21, 2019	51.32	51.37	50.70	50.70	408,673	-1.13(-2.18%)
Feb 20, 2019	51.33	51.98	51.30	51.83	312,874	+0.74(+1.46%)
Feb 19, 2019	50.52	51.34	50.52	51.09	139,839	+0.23(+0.46%)
Feb 15, 2019	50.25	50.88	49.99	50.85	484,000	+1.20(+2.42%)
Feb 14, 2019	50.19	50.19	49.23	49.65	773,999	+0.35(+0.71%)
Feb 13, 2019	50.56	50.56	49.08	49.30	535,232	-0.58(-1.15%)
Feb 12, 2019	49.97	50.05	49.76	49.88	705,723	-0.02(-0.03%)
Feb 11, 2019	50.67	50.72	49.89	49.89	157,295	-0.11(-0.22%)
Feb 08, 2019	49.33	50.10	49.33	50.00	73,200	+1.09(+2.24%)
Feb 07, 2019	49.66	49.66	48.69	48.91	513,979	-1.25(-2.50%)
Feb 06, 2019	50.55	51.20	49.76	50.16	380,162	+3.33(+7.11%)
Feb 05, 2019	47.18	47.18	46.37	46.83	11,155	-0.83(-1.73%)
Feb 04, 2019	47.72	47.77	47.35	47.66	12,815	-0.12(-0.24%)
Feb 01, 2019	48.32	48.36	47.75	47.77	47,400	-1.45(-2.95%)
Jan 31, 2019	48.98	49.22	48.55	49.22	41,916	-0.59(-1.18%)
Jan 30, 2019	48.98	49.97	48.82	49.81	23,160	+0.50(+1.00%)
Jan 29, 2019	48.85	49.42	48.85	49.31	69,838	+0.76(+1.57%)
Jan 28, 2019	48.48	48.68	48.07	48.55	69,695	-1.02(-2.07%)
Jan 25, 2019	49.51	49.70	49.37	49.58	20,400	+0.47(+0.96%)
Jan 24, 2019	48.91	49.11	48.74	49.11	20,427	-0.01(-0.02%)
Jan 23, 2019	49.17	49.23	48.73	49.12	36,644	+0.29(+0.60%)
Jan 22, 2019	48.92	48.94	48.46	48.83	84,975	-0.70(-1.40%)
Jan 18, 2019	49.10	49.54	49.00	49.52	36,000	+1.46(+3.03%)
Jan 17, 2019	47.23	48.42	47.23	48.06	83,972	+0.46(+0.98%)
Jan 16, 2019	47.44	47.98	47.43	47.60	23,323	+0.74(+1.58%)
Jan 15, 2019	46.66	46.98	46.37	46.86	72,111	+0.02(+0.04%)
Jan 14, 2019	46.69	46.94	46.48	46.84	60,611	-0.36(-0.77%)
Jan 11, 2019	47.14	47.48	46.92	47.20	58,900	+0.34(+0.73%)
Jan 10, 2019	46.58	47.05	46.58	46.87	33,657	-0.27(-0.58%)
Jan 09, 2019	47.20	47.25	46.70	47.14	22,048	+0.63(+1.37%)
Jan 08, 2019	46.74	46.74	46.16	46.51	138,157	-0.27(-0.59%)
Jan 07, 2019	46.00	46.80	46.00	46.78	154,894	+1.62(+3.59%)
Jan 04, 2019	43.79	45.31	43.77	45.16	78,400	+1.20(+2.73%)
Jan 03, 2019	44.16	44.22	43.55	43.96	119,953	-2.28(-4.93%)
Jan 02, 2019	45.73	46.24	45.69	46.24	58,375	-0.56(-1.20%)
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%)

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.