Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	14.11	14.24	13.98	13.99	86,661	-0.25(-1.79%)
Mar 30, 2022	14.19	14.35	14.18	14.24	41,884	-0.16(-1.08%)
Mar 29, 2022	14.52	14.55	14.29	14.40	167,035	+0.33(+2.35%)
Mar 28, 2022	13.93	14.07	13.82	14.07	83,025	+0.01(+0.07%)
Mar 25, 2022	14.10	14.12	13.88	14.06	376,206	+0.06(+0.43%)
Mar 24, 2022	13.89	14.03	13.82	14.00	487,704	+0.00(+0.03%)
Mar 23, 2022	13.89	14.11	13.88	14.00	143,666	-0.09(-0.63%)
Mar 22, 2022	13.95	14.17	13.92	14.09	124,586	+0.03(+0.18%)
Mar 21, 2022	13.98	14.25	13.82	14.06	70,924	-0.39(-2.70%)
Mar 18, 2022	13.95	14.45	13.95	14.45	78,601	+0.43(+3.07%)
Mar 17, 2022	14.01	14.09	13.85	14.02	87,524	+0.11(+0.79%)
Mar 16, 2022	13.57	13.91	13.56	13.91	99,897	+1.06(+8.25%)
Mar 15, 2022	12.82	12.97	12.71	12.85	306,812	-0.18(-1.38%)
Mar 14, 2022	13.04	13.38	13.03	13.03	172,460	+0.40(+3.17%)
Mar 11, 2022	12.87	12.87	12.63	12.63	162,705	-0.05(-0.39%)
Mar 10, 2022	12.57	12.74	12.49	12.68	292,942	+0.08(+0.67%)
Mar 09, 2022	12.40	12.78	12.26	12.60	201,166	+0.62(+5.22%)
Mar 08, 2022	11.96	12.30	11.74	11.97	603,531	+0.01(+0.08%)
Mar 07, 2022	12.31	12.41	11.82	11.96	401,178	-0.13(-1.08%)
Mar 04, 2022	12.18	12.21	12.02	12.09	279,551	-0.61(-4.80%)
Mar 03, 2022	12.82	12.85	12.53	12.70	433,745	-0.33(-2.50%)
Mar 02, 2022	12.95	13.07	12.82	13.03	230,709	+0.29(+2.24%)
Mar 01, 2022	13.11	13.13	12.63	12.74	458,749	-0.62(-4.64%)
Feb 28, 2022	13.25	13.58	12.78	13.36	345,761	+0.15(+1.14%)
Feb 25, 2022	13.06	13.24	13.02	13.21	315,336	+0.28(+2.17%)
Feb 24, 2022	12.12	12.93	11.95	12.93	507,252	+0.31(+2.46%)
Feb 23, 2022	13.05	13.07	12.62	12.62	418,145	-0.43(-3.30%)
Feb 22, 2022	13.03	13.22	12.90	13.05	365,273	+0.04(+0.31%)
Feb 18, 2022				13.01	0	-0.25(-1.86%)
Feb 17, 2022	13.40	13.44	13.17	13.26	74,337	-0.29(-2.17%)
Feb 16, 2022	13.41	13.58	13.31	13.55	208,128	+0.10(+0.71%)
Feb 15, 2022	13.31	13.52	13.31	13.46	299,505	+0.46(+3.58%)
Feb 14, 2022	12.99	13.11	12.90	12.99	464,701	-0.09(-0.69%)
Feb 11, 2022	13.59	13.59	13.00	13.08	129,585	-0.43(-3.18%)
Feb 10, 2022	13.59	13.85	13.48	13.51	195,586	-0.88(-6.13%)
Feb 09, 2022	14.19	14.45	14.19	14.39	166,960	+0.54(+3.91%)
Feb 08, 2022	13.62	13.85	13.59	13.85	209,209	-0.08(-0.57%)
Feb 07, 2022	14.03	14.14	13.89	13.93	161,783	-0.20(-1.42%)
Feb 04, 2022	14.15	14.29	14.06	14.13	176,281	+0.28(+2.02%)
Feb 03, 2022	14.10		13.85	13.85	109,537	-0.37(-2.57%)
Feb 02, 2022	14.11	14.24	14.09	14.22	140,909	+0.73(+5.38%)
Feb 01, 2022	13.48	13.54	13.33	13.49	232,870	+0.01(+0.07%)
Jan 31, 2022	13.16	13.48	13.15	13.48	249,121	+0.63(+4.90%)
Jan 28, 2022	12.58	12.85	12.55	12.85	136,795	+0.08(+0.63%)
Jan 27, 2022	12.92	13.00	12.70	12.77	356,765	-0.13(-1.01%)
Jan 26, 2022	13.09	13.19	12.76	12.90	405,620	+0.24(+1.90%)
Jan 25, 2022	12.62	12.78	12.48	12.66	615,746	-0.37(-2.80%)
Jan 24, 2022	12.79	13.08	12.51	13.03	289,348	-0.14(-1.07%)
Jan 21, 2022	13.21	13.38	13.15	13.17	172,619	-0.29(-2.18%)
Jan 20, 2022	13.71	13.79	13.42	13.46	286,869	-0.30(-2.18%)
Jan 19, 2022	13.89	14.02	13.75	13.76	276,080	-0.03(-0.22%)
Jan 18, 2022	13.84	13.93	13.74	13.79	193,724	-0.82(-5.61%)
Jan 14, 2022				14.61	0	-0.29(-1.95%)
Jan 13, 2022	15.20	15.26	14.90	14.90	89,532	-0.25(-1.65%)
Jan 12, 2022	15.05	15.20	15.01	15.15	53,384	+0.28(+1.88%)
Jan 11, 2022	14.60	14.89	14.56	14.87	133,616	+0.45(+3.12%)
Jan 10, 2022	14.46	14.46	14.26	14.42	145,847	-0.63(-4.19%)
Jan 07, 2022	15.08	15.11	14.91	15.05	144,940	-0.08(-0.53%)
Jan 06, 2022	15.79	15.79	15.06	15.13	78,948	-0.14(-0.92%)
Jan 05, 2022	15.50	15.57	15.20	15.27	74,188	-0.29(-1.86%)
Jan 04, 2022	15.76	15.76	15.48	15.56	72,330	-0.47(-2.93%)

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.