Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	11.64	11.68	11.38	11.59	108,513	+0.15(+1.34%)
May 30, 2023	11.54	11.54	11.38	11.44	59,106	-0.00(-0.03%)
May 26, 2023	11.34	11.49	11.34	11.44	58,807	+0.34(+3.06%)
May 25, 2023	11.11	11.15	11.06	11.10	74,024	+0.04(+0.36%)
May 24, 2023	11.13	11.13	11.03	11.06	70,506	-0.19(-1.69%)
May 23, 2023	11.33	11.37	11.21	11.25	147,389	-0.11(-0.97%)
May 22, 2023	11.37	11.40	11.33	11.36	186,482	-0.05(-0.44%)
May 19, 2023	11.36	11.45	11.33	11.41	64,400	+0.18(+1.59%)
May 18, 2023	11.16	11.29	11.10	11.23	73,751	-0.06(-0.52%)
May 17, 2023	11.22	11.32	11.17	11.29	58,330	+0.20(+1.80%)
May 16, 2023	11.09	11.14	11.06	11.09	96,487	-0.22(-1.94%)
May 15, 2023	11.17	11.31	11.17	11.31	108,884	+0.09(+0.80%)
May 12, 2023	11.30	11.30	11.18	11.22	79,697	-0.05(-0.44%)
May 11, 2023	11.20	11.29	11.16	11.27	74,347	+0.09(+0.81%)
May 10, 2023	11.20	11.22	11.08	11.18	63,769	-0.05(-0.49%)
May 09, 2023	11.11	11.26	11.10	11.23	54,819	-0.19(-1.62%)
May 08, 2023	11.39	11.42	11.34	11.42	227,767	+0.04(+0.35%)
May 05, 2023	11.32	11.39	11.30	11.38	2,350,712	-0.06(-0.52%)
May 04, 2023	11.38	11.51	11.34	11.44	554,497	+0.05(+0.44%)
May 03, 2023	11.35	11.58	11.35	11.39	35,688	-0.07(-0.61%)
May 02, 2023	11.36	11.46	11.31	11.46	48,565	+0.12(+1.06%)
May 01, 2023	11.15	11.55	11.15	11.34	57,915	+0.01(+0.09%)
Apr 28, 2023	11.28	11.40	11.26	11.33	44,910	-0.26(-2.24%)
Apr 27, 2023	11.41	11.64	11.40	11.59	72,802	+0.46(+4.09%)
Apr 26, 2023	11.16	11.22	11.12	11.13	44,139	-0.05(-0.45%)
Apr 25, 2023	11.32	11.32	11.17	11.19	40,545	-0.17(-1.54%)
Apr 24, 2023	11.38	11.38	11.30	11.36	37,880	+0.10(+0.89%)
Apr 21, 2023	11.21	11.29	11.15	11.26	38,234	-0.02(-0.13%)
Apr 20, 2023	11.21	11.31	11.19	11.28	28,825	-0.03(-0.29%)
Apr 19, 2023	11.29	11.36	11.27	11.31	22,812	-0.09(-0.81%)
Apr 18, 2023	11.38	11.42	11.35	11.40	56,103	+0.11(+0.97%)
Apr 17, 2023	11.32	11.33	11.25	11.29	65,109	-0.08(-0.70%)
Apr 14, 2023	11.37	11.41	11.31	11.37	42,917	+0.01(+0.11%)
Apr 13, 2023	11.34	11.37	11.26	11.36	33,031	+0.14(+1.22%)
Apr 12, 2023	11.31	11.32	11.15	11.22	42,163	-0.05(-0.44%)
Apr 11, 2023	11.24	11.29	11.19	11.27	73,584	+0.33(+3.04%)
Apr 10, 2023	11.09	11.16	10.81	10.94	79,672	-0.25(-2.26%)
Apr 06, 2023	11.05	11.22	11.00	11.19	49,093	+0.13(+1.18%)
Apr 05, 2023	11.12	11.17	11.02	11.06	208,892	-0.47(-4.08%)
Apr 04, 2023	11.59	11.60	11.50	11.53	107,748	+0.14(+1.26%)
Apr 03, 2023	11.36	11.39	11.28	11.39	51,209	-0.03(-0.29%)
Mar 31, 2023	11.34	11.46	11.34	11.42	52,502	+0.15(+1.33%)
Mar 30, 2023	11.24	11.29	11.19	11.27	69,948	+0.22(+1.99%)
Mar 29, 2023	10.88	11.06	10.88	11.05	128,295	+0.24(+2.22%)
Mar 28, 2023	10.84	10.85	10.77	10.81	126,268	-0.08(-0.78%)
Mar 27, 2023	10.87	10.92	10.84	10.89	72,635	+0.13(+1.25%)
Mar 24, 2023	10.71	10.78	10.62	10.76	82,579	+0.00(+0.00%)
Mar 23, 2023	10.93	10.99	10.76	10.76	51,419	-0.08(-0.74%)
Mar 22, 2023	10.91	11.10	10.81	10.84	119,841	-0.15(-1.36%)
Mar 21, 2023	11.02	11.04	10.94	10.99	49,163	+0.10(+0.92%)
Mar 20, 2023	10.90	10.93	10.79	10.89	92,329	+0.28(+2.64%)
Mar 17, 2023	10.62	10.69	10.53	10.61	111,451	-0.19(-1.76%)
Mar 16, 2023	10.54	10.80	10.53	10.80	85,095	+0.24(+2.27%)
Mar 15, 2023	10.49	10.60	10.38	10.56	97,956	-0.29(-2.67%)
Mar 14, 2023	10.80	10.87	10.75	10.85	125,616	+0.18(+1.69%)
Mar 13, 2023	10.56	10.72	10.47	10.67	100,362	+0.03(+0.28%)
Mar 10, 2023	10.77	10.83	10.62	10.64	60,890	-0.10(-0.93%)
Mar 09, 2023	10.92	10.92	10.73	10.74	72,523	-0.09(-0.83%)
Mar 08, 2023	10.80	10.92	10.78	10.83	91,848	+0.04(+0.37%)
Mar 07, 2023	11.02	11.06	10.75	10.79	59,300	-0.33(-2.97%)
Mar 06, 2023	11.15	11.20	11.12	11.12	95,234	-0.10(-0.87%)
Mar 03, 2023	11.18	11.22	11.07	11.22	70,903	+0.13(+1.15%)
Mar 02, 2023	10.99	11.10	10.97	11.09	75,632	+0.07(+0.68%)

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.