Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.91	43.86	41.46	42.25	33,922	+1.00(+2.43%)
Mar 30, 2020	40.25	41.26	40.17	41.25	53,069	+0.14(+0.33%)
Mar 27, 2020	40.75	42.08	40.32	41.11	24,000	-1.93(-4.48%)
Mar 26, 2020	41.08	43.28	41.02	43.04	30,270	+2.43(+5.98%)
Mar 25, 2020	39.28	41.14	38.77	40.61	27,534	+2.49(+6.53%)
Mar 24, 2020	37.23	39.00	36.91	38.12	37,683	+3.88(+11.33%)
Mar 23, 2020	34.27	35.23	33.79	34.24	59,291	-0.89(-2.53%)
Mar 20, 2020	38.70	38.71	35.13	35.13	34,100	-3.30(-8.59%)
Mar 19, 2020	38.27	39.74	37.52	38.43	36,296	-1.30(-3.27%)
Mar 18, 2020	40.84	41.38	38.89	39.73	29,034	-5.86(-12.85%)
Mar 17, 2020	42.88	46.00	42.06	45.59	41,927	+5.31(+13.18%)
Mar 16, 2020	38.52	43.91	38.52	40.28	44,729	-5.49(-11.99%)
Mar 13, 2020	42.68	45.77	41.58	45.77	57,300	+5.94(+14.91%)
Mar 12, 2020	40.70	41.85	39.29	39.83	46,014	-6.25(-13.56%)
Mar 11, 2020	46.95	46.95	45.30	46.08	17,607	-2.10(-4.35%)
Mar 10, 2020	47.63	48.20	46.02	48.17	30,326	+2.67(+5.88%)
Mar 09, 2020	46.81	47.45	45.50	45.50	37,889	-6.16(-11.92%)
Mar 06, 2020	51.53	51.77	50.77	51.66	21,100	-0.28(-0.54%)
Mar 05, 2020	52.36	53.11	51.93	51.94	31,168	-2.61(-4.78%)
Mar 04, 2020	53.71	54.56	53.00	54.55	18,994	+0.68(+1.26%)
Mar 03, 2020	55.18	55.92	53.36	53.87	35,636	-0.64(-1.17%)
Mar 02, 2020	53.52	54.69	53.17	54.51	27,869	+0.73(+1.36%)
Feb 28, 2020	52.13	53.80	51.85	53.78	39,500	+0.95(+1.80%)
Feb 27, 2020	54.03	54.69	52.83	52.83	32,528	-2.44(-4.41%)
Feb 26, 2020	56.37	56.74	55.27	55.27	90,340	-0.08(-0.14%)
Feb 25, 2020	56.45	56.66	55.10	55.35	21,558	-0.15(-0.27%)
Feb 24, 2020	55.01	55.94	55.01	55.50	19,300	-2.67(-4.59%)
Feb 21, 2020	58.17	58.30	58.09	58.17	8,700	-0.13(-0.23%)
Feb 20, 2020	58.35	58.50	57.99	58.30	7,774	+0.05(+0.08%)
Feb 19, 2020	58.28	58.38	58.09	58.26	6,301	+0.97(+1.69%)
Feb 18, 2020	57.51	57.73	57.23	57.29	466,439	-1.32(-2.25%)
Feb 14, 2020	58.26	58.85	58.13	58.61	942,300	+0.38(+0.65%)
Feb 13, 2020	57.96	58.50	57.77	58.23	83,995	-0.69(-1.17%)
Feb 12, 2020	58.42	59.09	58.37	58.92	97,118	+0.68(+1.16%)
Feb 11, 2020	58.02	58.44	58.02	58.24	8,904	+0.84(+1.47%)
Feb 10, 2020	57.13	57.46	57.13	57.40	14,323	+0.16(+0.28%)
Feb 07, 2020	57.20	57.50	57.20	57.24	5,800	-1.08(-1.85%)
Feb 06, 2020	58.71	58.71	58.24	58.32	9,559	-1.60(-2.67%)
Feb 05, 2020	59.66	60.06	59.54	59.92	17,392	+3.15(+5.55%)
Feb 04, 2020	55.63	56.89	55.63	56.77	13,762	+2.48(+4.56%)
Feb 03, 2020	54.24	54.42	54.11	54.30	8,770	+0.12(+0.23%)
Jan 31, 2020	55.14	55.15	54.08	54.17	10,800	-0.95(-1.72%)
Jan 30, 2020	55.00	55.12	54.59	55.12	8,835	-1.53(-2.70%)
Jan 29, 2020	56.56	56.85	56.56	56.65	5,063	-0.62(-1.08%)
Jan 28, 2020	57.30	57.33	57.15	57.27	5,015	+0.55(+0.97%)
Jan 27, 2020	56.70	57.13	56.62	56.72	7,680	-1.52(-2.61%)
Jan 24, 2020	58.64	58.84	58.20	58.24	5,800	+0.74(+1.29%)
Jan 23, 2020	57.02	57.62	57.02	57.50	7,400	+0.48(+0.84%)
Jan 22, 2020	56.99	57.22	56.99	57.02	8,155	+0.28(+0.49%)
Jan 21, 2020	56.85	56.97	56.74	56.74	12,270	-0.80(-1.39%)
Jan 17, 2020	57.48	57.62	57.48	57.54	4,900	+0.80(+1.41%)
Jan 16, 2020	56.41	56.87	56.41	56.74	3,479	+0.61(+1.09%)
Jan 15, 2020	56.15	56.34	56.12	56.13	4,587	-0.36(-0.64%)
Jan 14, 2020	56.61	56.72	56.48	56.49	3,613	-0.13(-0.24%)
Jan 13, 2020	55.76	56.69	55.76	56.62	8,383	+1.13(+2.05%)
Jan 10, 2020	55.83	55.83	55.45	55.49	6,900	-0.29(-0.53%)
Jan 09, 2020	55.57	55.81	55.33	55.78	12,473	-0.01(-0.01%)
Jan 08, 2020	55.79	55.97	55.79	55.79	2,829	-0.14(-0.25%)
Jan 07, 2020	55.92	56.11	55.74	55.93	11,162	+0.08(+0.13%)
Jan 06, 2020	55.76	55.90	55.64	55.85	4,923	-0.19(-0.33%)
Jan 03, 2020	56.16	56.38	56.04	56.04	6,900	-1.56(-2.71%)

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.