Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		59.19	59.19	59.19	0	+0.73(+1.26%)
Mar 28, 2018	58.27	59.00	58.22	58.45	14,569	-0.29(-0.49%)
Mar 27, 2018	58.96	59.25	58.60	58.74	27,350	+0.09(+0.14%)
Mar 26, 2018	58.65	59.00	58.01	58.66	9,360	+0.86(+1.49%)
Mar 23, 2018	58.15	58.30	57.50	57.80	5,208	-0.68(-1.17%)
Mar 22, 2018	58.10	58.67	58.10	58.48	10,544	-1.52(-2.53%)
Mar 21, 2018	59.19	60.00	59.12	60.00	49,764	+0.66(+1.12%)
Mar 20, 2018	59.12	59.45	58.89	59.34	9,631	-0.32(-0.54%)
Mar 19, 2018	59.38	59.66	59.06	59.66	7,173	-0.49(-0.81%)
Mar 16, 2018	59.85	60.15	59.53	60.15	4,449	-0.23(-0.38%)
Mar 15, 2018	59.98	60.45	59.95	60.38	5,983	+0.37(+0.62%)
Mar 14, 2018	60.77	60.77	59.75	60.01	9,269	-0.44(-0.73%)
Mar 13, 2018	60.52	60.94	60.40	60.45	19,977	-0.14(-0.23%)
Mar 12, 2018	60.13	60.59	60.13	60.59	7,116	-0.12(-0.20%)
Mar 09, 2018	60.04	60.75	60.04	60.71	6,193	+0.56(+0.93%)
Mar 08, 2018	59.51	60.15	59.45	60.15	7,791	+0.89(+1.50%)
Mar 07, 2018	58.84	59.26	58.58	59.26	8,540	-0.09(-0.15%)
Mar 06, 2018	59.07	59.35	58.91	59.35	7,598	+0.95(+1.63%)
Mar 05, 2018	57.97	58.40	57.89	58.40	6,848	+0.88(+1.53%)
Mar 02, 2018	56.63	57.52	56.55	57.52	11,372	-0.23(-0.40%)
Mar 01, 2018	57.44	57.75	56.87	57.75	5,505	-0.90(-1.53%)
Feb 28, 2018	59.28	59.29	58.65	58.65	13,119	-1.00(-1.67%)
Feb 27, 2018	59.70	60.05	59.45	59.65	13,006	-0.54(-0.90%)
Feb 26, 2018	60.00	60.40	59.92	60.19	12,491	-0.15(-0.25%)
Feb 23, 2018	59.97	60.58	59.97	60.34	10,922	+0.38(+0.63%)
Feb 22, 2018	60.13	60.35	59.96	59.96	11,386	-0.72(-1.19%)
Feb 21, 2018	60.43	61.25	60.20	60.68	10,577	+0.15(+0.25%)
Feb 20, 2018	60.31	60.75	60.27	60.53	21,327	-0.28(-0.46%)
Feb 16, 2018		60.81	60.81	60.81	0	-0.94(-1.52%)
Feb 15, 2018	61.53	61.75	61.00	61.75	89,484	-0.03(-0.05%)
Feb 14, 2018	60.07	61.78	60.07	61.78	433,845	+1.43(+2.36%)
Feb 13, 2018	59.78	60.42	59.73	60.35	180,798	+0.66(+1.10%)
Feb 12, 2018	58.83	59.80	58.83	59.70	273,710	-0.45(-0.75%)
Feb 09, 2018	58.73	60.15	57.81	60.15	430,543	+0.77(+1.30%)
Feb 08, 2018	59.20	59.61	59.10	59.38	175,402	-3.35(-5.34%)
Feb 07, 2018	61.89	62.76	61.03	62.73	463,240	+4.63(+7.97%)
Feb 06, 2018	56.25	58.10	56.25	58.10	461,949	+0.21(+0.36%)
Feb 05, 2018		57.89	58.55	57.89	235,113	-0.66(-1.12%)
Feb 02, 2018	58.55	58.90	58.46	58.55	2,002	-0.89(-1.50%)
Feb 01, 2018	59.29	59.44	59.15	59.44	2,060	-0.39(-0.66%)
Jan 31, 2018	59.43	59.83	59.43	59.83	1,998	+0.53(+0.89%)
Jan 30, 2018	59.28	59.30	59.27	59.30	1,612	+0.09(+0.15%)
Jan 29, 2018	59.16	59.21	59.16	59.21	2,545	-0.34(-0.57%)
Jan 26, 2018	59.36	59.55	59.36	59.55	1,479	+0.77(+1.31%)
Jan 25, 2018	58.96	58.96	58.74	58.78	2,474	-0.31(-0.52%)
Jan 24, 2018	58.87	59.09	58.60	59.09	3,035	-0.09(-0.15%)
Jan 23, 2018	58.99	59.18	58.74	59.18	2,449	+0.41(+0.69%)
Jan 22, 2018	58.64	58.99	58.55	58.77	3,745	-0.23(-0.38%)
Jan 19, 2018	58.77	59.00	58.60	59.00	1,737	+1.10(+1.90%)
Jan 18, 2018	58.00	58.00	57.90	57.90	1,396	+0.30(+0.52%)
Jan 17, 2018	57.28	57.60	57.27	57.60	2,176	+0.13(+0.23%)
Jan 16, 2018	57.54	57.69	57.47	57.47	1,690	+0.97(+1.72%)
Jan 12, 2018		56.50	56.50	56.50	0	+1.33(+2.40%)
Jan 11, 2018	55.23	55.40	55.17	55.17	2,140	+1.80(+3.38%)
Jan 10, 2018		53.37	52.12	53.37	6,145	+1.25(+2.40%)
Jan 09, 2018	51.98	52.19	51.85	52.12	2,080	-0.68(-1.29%)
Jan 08, 2018	52.19	52.80	52.19	52.80	1,786	+0.30(+0.57%)
Jan 05, 2018	52.13	52.50	52.09	52.50	1,468	+1.42(+2.79%)
Jan 04, 2018	50.83	51.25	50.83	51.08	3,818	+0.41(+0.80%)
Jan 03, 2018	50.40	50.80	50.40	50.67	1,980	+0.46(+0.92%)

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.