Hexagon Ab ADR (OP: HXGBY )

11.03 -0.22 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.08 44.12 44.08 44.12 1,198 +0.24(+0.55%)
May 30, 2017 43.15 44.10 43.15 43.88 3,831 -0.42(-0.95%)
May 26, 2017 43.88 44.44 43.88 44.30 2,401 -0.29(-0.65%)
May 24, 2017 44.59 44.59 44.59 350 +0.08(+0.18%)
May 23, 2017 44.11 44.51 44.07 44.51 1,322 +0.29(+0.66%)
May 22, 2017 44.20 44.22 44.17 44.22 1,224 -0.34(-0.76%)
May 19, 2017 44.37 44.71 44.37 44.56 2,167 +1.21(+2.79%)
May 18, 2017 43.35 43.35 43.35 43.35 1,587 -0.69(-1.57%)
May 17, 2017 44.04 44.04 44.04 44.04 751 -0.71(-1.59%)
May 16, 2017 44.48 44.75 44.48 44.75 3,009 +0.69(+1.57%)
May 15, 2017 43.29 44.10 43.29 44.06 4,580 -0.04(-0.09%)
May 12, 2017 43.91 44.10 43.91 44.10 623 +0.22(+0.49%)
May 10, 2017 43.88 43.88 43.88 308 -0.37(-0.82%)
May 09, 2017 44.74 44.74 44.25 44.25 4,753 -0.23(-0.52%)
May 08, 2017 44.44 44.48 44.44 44.48 986 -0.29(-0.65%)
May 05, 2017 44.86 44.86 44.77 44.77 847 +0.27(+0.61%)
May 03, 2017 44.50 44.50 44.50 516 +2.12(+5.00%)
May 02, 2017 42.84 42.84 42.38 42.38 727 -1.27(-2.90%)
May 01, 2017 43.65 43.65 43.65 43.65 708 +0.86(+2.00%)
Apr 27, 2017 42.79 42.79 42.79 638 -0.26(-0.60%)
Apr 26, 2017 43.05 43.05 43.05 43.05 761 +1.70(+4.11%)
Apr 24, 2017 41.35 41.35 41.35 363 +1.50(+3.76%)
Apr 21, 2017 39.80 39.85 39.80 39.85 1,241 -0.05(-0.13%)
Apr 20, 2017 40.04 40.04 39.90 39.90 2,418 -0.42(-1.04%)
Apr 19, 2017 40.12 40.32 40.12 40.32 1,278 -0.13(-0.32%)
Apr 18, 2017 40.40 40.50 40.12 40.45 3,540 -0.67(-1.64%)
Apr 17, 2017 40.74 41.45 40.74 41.12 1,774 +0.45(+1.09%)
Apr 12, 2017 40.68 40.68 40.68 699 +0.12(+0.30%)
Apr 11, 2017 40.31 40.56 40.31 40.56 1,145 -0.26(-0.64%)
Apr 10, 2017 40.39 40.82 40.39 40.82 2,044 +0.08(+0.20%)
Apr 07, 2017 40.58 40.74 40.58 40.74 1,341 +0.11(+0.27%)
Apr 06, 2017 40.80 40.80 40.63 40.63 1,913 -0.25(-0.61%)
Apr 05, 2017 40.88 40.88 40.71 40.88 1,046 +1.53(+3.89%)
Apr 04, 2017 39.38 39.79 39.35 39.35 6,638 -0.49(-1.23%)
Apr 03, 2017 39.94 39.94 39.63 39.84 1,395 -0.43(-1.08%)
Mar 31, 2017 40.41 40.41 40.10 40.27 5,176 -0.33(-0.80%)
Mar 30, 2017 40.58 40.60 40.58 40.60 950 -0.06(-0.15%)
Mar 29, 2017 40.42 40.66 40.42 40.66 1,629 -0.53(-1.29%)
Mar 28, 2017 40.80 41.19 40.80 41.19 1,060 +0.51(+1.25%)
Mar 27, 2017 40.67 40.68 40.67 40.68 546 +0.24(+0.59%)
Mar 23, 2017 40.44 40.44 40.44 450 +0.90(+2.28%)
Mar 22, 2017 39.54 39.54 39.54 39.54 853 +0.25(+0.64%)
Mar 21, 2017 40.12 40.21 39.29 39.29 6,580 -1.26(-3.11%)
Mar 20, 2017 40.24 40.55 40.24 40.55 1,263 +0.28(+0.70%)
Mar 17, 2017 40.52 40.55 40.27 40.27 1,540 +0.97(+2.47%)
Mar 16, 2017 39.59 39.88 39.30 39.30 1,078 -1.00(-2.48%)
Mar 15, 2017 39.78 40.46 39.78 40.30 4,554 +0.70(+1.77%)
Mar 14, 2017 39.59 39.73 39.51 39.60 1,754 -0.40(-1.00%)
Mar 13, 2017 39.46 40.00 39.46 40.00 4,481 +0.75(+1.91%)
Mar 10, 2017 39.42 39.44 39.02 39.25 1,584 -0.51(-1.28%)
Mar 09, 2017 39.40 39.76 39.40 39.76 1,809 +0.18(+0.45%)
Mar 08, 2017 39.53 39.58 39.53 39.58 1,021 +0.01(+0.03%)
Mar 07, 2017 39.65 39.65 39.57 39.57 2,275 -0.04(-0.10%)
Mar 06, 2017 39.71 39.71 39.36 39.61 1,992 -0.24(-0.61%)
Mar 03, 2017 39.95 39.95 39.66 39.85 2,992 -0.21(-0.52%)
Mar 02, 2017 40.19 40.19 40.02 40.06 1,362 -0.69(-1.69%)
Mar 01, 2017 40.75 40.75 40.75 40.75 547 +0.63(+1.58%)
Feb 28, 2017 39.91 40.32 39.91 40.12 12,109 +0.19(+0.48%)
Feb 27, 2017 40.22 40.22 39.92 39.92 1,329 -0.29(-0.71%)
Feb 24, 2017 40.25 40.25 40.20 40.21 1,031 -0.61(-1.49%)
Feb 23, 2017 40.85 40.85 40.79 40.82 2,481 -0.10(-0.24%)
Feb 22, 2017 40.95 40.95 40.92 40.92 1,436 -0.01(-0.02%)
Feb 21, 2017 40.80 41.06 40.80 40.93 1,444 +0.16(+0.40%)
Feb 17, 2017 40.77 40.77 40.77 0 -1.22(-2.91%)
Feb 16, 2017 41.70 41.99 41.70 41.99 2,026 +0.34(+0.82%)
Feb 15, 2017 41.20 41.65 41.20 41.65 1,916 +0.10(+0.24%)
Feb 14, 2017 41.28 41.55 41.28 41.55 871 -0.10(-0.24%)
Feb 13, 2017 41.58 41.65 41.58 41.65 1,134 +0.36(+0.87%)
Feb 10, 2017 41.24 41.29 41.24 41.29 1,797 -0.02(-0.05%)
Feb 09, 2017 41.33 41.33 41.31 41.31 994 -0.10(-0.24%)
Feb 08, 2017 41.23 41.41 41.23 41.41 1,268 -0.26(-0.62%)
Feb 07, 2017 41.54 41.67 41.45 41.67 5,115 +0.38(+0.92%)
Feb 06, 2017 40.40 41.32 40.40 41.29 398,379 -0.26(-0.61%)
Feb 03, 2017 41.28 41.55 41.28 41.55 5,523 -0.77(-1.82%)
Feb 02, 2017 42.26 42.32 42.22 42.32 5,890 +2.25(+5.61%)
Feb 01, 2017 39.73 40.07 39.72 40.07 5,999 -0.10(-0.25%)
Jan 31, 2017 39.64 40.17 39.64 40.17 2,266 +1.10(+2.82%)
Jan 30, 2017 39.38 39.70 39.07 33,835 -0.63(-1.59%)
Jan 27, 2017 39.70 39.70 39.70 39.70 10,588 +0.01(+0.03%)
Jan 26, 2017 39.69 39.69 39.69 39.69 5,730 -0.17(-0.43%)
Jan 25, 2017 39.86 39.86 39.86 39.86 597 +0.26(+0.66%)
Jan 24, 2017 39.11 39.60 39.11 39.60 1,324 +0.84(+2.17%)
Jan 20, 2017 38.76 38.76 38.76 80 +0.50(+1.31%)
Jan 19, 2017 38.40 38.40 38.26 38.26 690 -0.79(-2.02%)
Jan 13, 2017 39.05 39.05 39.05 14 -0.25(-0.64%)
Jan 12, 2017 39.08 39.30 38.91 39.30 50,866 +1.61(+4.29%)
Jan 11, 2017 37.68 37.69 37.68 37.69 15,320 +0.91(+2.46%)
Jan 06, 2017 36.78 36.78 36.78 0 +0.28(+0.77%)
Jan 03, 2017 36.50 36.50 36.50 0 +0.83(+2.33%)
Dec 29, 2016 35.67 35.67 35.67 0 -0.20(-0.55%)
Dec 28, 2016 35.50 35.87 35.50 35.87 1,372 +0.63(+1.78%)
Dec 22, 2016 35.24 35.24 35.24 0 +0.17(+0.48%)
Dec 21, 2016 35.07 35.07 35.07 35.07 150 -0.16(-0.45%)
Dec 13, 2016 35.23 35.23 35.23 0 +0.23(+0.66%)
Dec 08, 2016 35.00 35.00 35.00 33 -0.40(-1.13%)
Dec 07, 2016 35.40 35.40 35.40 35.40 280 +0.59(+1.69%)
Dec 05, 2016 34.81 34.81 34.81 10 +0.82(+2.40%)
Nov 28, 2016 33.99 33.99 33.99 103 +0.30(+0.89%)
Nov 14, 2016 33.69 33.69 33.69 0 -0.10(-0.28%)
Nov 11, 2016 33.84 33.84 33.79 33.79 1,324 -0.46(-1.34%)
Nov 09, 2016 34.25 34.25 34.25 0 -1.05(-2.97%)
Nov 07, 2016 35.30 35.30 35.30 0 +0.16(+0.46%)
Nov 04, 2016 35.14 35.14 35.14 35.14 125 -0.05(-0.14%)
Nov 03, 2016 35.19 35.19 35.19 35.19 300 -0.11(-0.31%)
Oct 31, 2016 35.30 35.30 35.30 0 -7.62(-17.75%)
Oct 06, 2016 42.92 42.92 42.92 0 -0.78(-1.78%)
Oct 04, 2016 43.70 43.70 43.70 20 +0.47(+1.09%)
Oct 03, 2016 43.23 43.23 43.23 43.23 4 +0.00(+0.00%)
Sep 30, 2016 43.23 43.23 43.23 43.23 17 +0.00(+0.00%)
Sep 29, 2016 43.23 43.23 43.23 43.23 0 +0.00(+0.00%)
Sep 28, 2016 43.23 43.23 43.23 43.23 73 +0.00(+0.00%)
Sep 27, 2016 43.23 43.23 43.23 43.23 64 +0.00(+0.00%)
Sep 20, 2016 43.23 43.23 43.23 0 -0.04(-0.09%)
Sep 19, 2016 43.25 43.27 42.93 43.27 2,631 -0.46(-1.05%)
Sep 15, 2016 43.73 43.73 43.73 36 +2.54(+6.17%)
Aug 15, 2016 41.19 41.19 41.19 0 +1.49(+3.75%)
Aug 05, 2016 39.70 39.70 39.70 0 +0.90(+2.32%)
Aug 04, 2016 38.79 38.80 38.79 38.80 210 -0.25(-0.64%)
Aug 02, 2016 39.05 39.05 39.05 0 +1.02(+2.68%)
Jul 21, 2016 38.03 38.03 38.03 0 +2.38(+6.68%)
Jul 07, 2016 35.65 35.65 35.65 15 +0.16(+0.45%)
Jun 30, 2016 35.49 35.49 35.49 0 +1.49(+4.38%)
Jun 27, 2016 34.00 34.00 34.00 0 -1.60(-4.49%)
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.