Hexagon Ab ADR (OP: HXGBY )

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.