Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	61.58	61.59	60.75	60.85	15,099	+2.84(+4.90%)
Jul 30, 2018	57.78	58.33	57.78	58.02	8,653	+0.62(+1.07%)
Jul 27, 2018	57.39	57.50	56.92	57.40	15,200	+0.05(+0.09%)
Jul 26, 2018	57.19	57.60	57.05	57.35	16,406	-0.44(-0.76%)
Jul 25, 2018	57.02	57.79	56.62	57.79	19,031	+1.17(+2.08%)
Jul 24, 2018	57.06	57.06	56.50	56.62	15,141	+0.34(+0.60%)
Jul 23, 2018	56.48	56.48	56.11	56.28	9,768	-0.43(-0.76%)
Jul 20, 2018	56.68	56.97	56.63	56.71	16,215	-0.24(-0.42%)
Jul 19, 2018	56.79	57.15	56.70	56.95	9,931	+0.19(+0.33%)
Jul 18, 2018	56.67	57.03	56.48	56.76	9,449	+0.46(+0.82%)
Jul 17, 2018	56.12	56.48	56.12	56.30	9,841	-0.26(-0.46%)
Jul 16, 2018	56.48	56.61	56.17	56.56	15,987	+0.38(+0.68%)
Jul 13, 2018	55.70	56.18	55.67	56.18	11,506	+0.14(+0.25%)
Jul 12, 2018	55.97	56.06	55.63	56.04	9,366	+0.61(+1.10%)
Jul 11, 2018	55.72	55.72	55.04	55.43	13,333	-0.95(-1.68%)
Jul 10, 2018	56.07	56.54	56.06	56.38	11,566	+0.99(+1.79%)
Jul 09, 2018	55.10	55.60	55.10	55.39	25,370	+0.66(+1.20%)
Jul 06, 2018	54.10	54.90	54.10	54.73	15,405	-0.52(-0.93%)
Jul 05, 2018	55.57	55.57	55.00	55.25	12,806	-1.46(-2.57%)
Jul 03, 2018		56.71	56.71	56.71	0	+0.64(+1.14%)
Jul 02, 2018	55.12	56.07	55.12	56.07	13,598	-0.22(-0.39%)
Jun 29, 2018	57.12	57.12	55.78	56.29	14,041	-0.73(-1.27%)
Jun 28, 2018	56.76	57.20	56.69	57.02	7,616	+0.22(+0.38%)
Jun 27, 2018	57.46	57.46	56.45	56.80	14,269	+0.27(+0.48%)
Jun 26, 2018	56.52	56.53	56.15	56.53	8,811	-0.22(-0.39%)
Jun 25, 2018	56.49	56.75	56.30	56.75	10,850	-0.96(-1.66%)
Jun 22, 2018	56.90	57.71	56.87	57.71	10,226	+0.81(+1.42%)
Jun 21, 2018	56.93	57.00	56.46	56.90	21,706	-0.09(-0.17%)
Jun 20, 2018	57.00	57.21	56.74	56.99	10,132	-0.14(-0.24%)
Jun 19, 2018	56.32	57.13	56.22	57.13	9,869	-0.62(-1.07%)
Jun 18, 2018	57.35	57.75	57.35	57.75	27,186	-0.59(-1.01%)
Jun 15, 2018		58.70	58.14	58.34	8,961	-0.93(-1.57%)
Jun 14, 2018	59.29	59.50	58.91	59.27	13,503	-0.27(-0.46%)
Jun 13, 2018	59.38	59.85	59.24	59.55	14,429	+0.05(+0.08%)
Jun 12, 2018	59.80	59.87	59.10	59.50	25,521	-0.15(-0.25%)
Jun 11, 2018	59.98	60.25	59.53	59.65	26,665	-1.22(-2.00%)
Jun 08, 2018	60.10	60.87	60.10	60.87	38,346	+0.33(+0.55%)
Jun 07, 2018	60.73	60.92	60.27	60.54	27,388	+0.75(+1.25%)
Jun 06, 2018	59.37	59.79	58.95	59.79	25,435	+0.62(+1.05%)
Jun 05, 2018	58.51	59.18	58.51	59.17	13,493	+0.91(+1.56%)
Jun 04, 2018	58.21	58.40	58.10	58.26	13,520	+1.50(+2.64%)
Jun 01, 2018	56.77	56.89	56.42	56.76	34,285	+0.38(+0.67%)
May 31, 2018	56.04	56.39	55.57	56.38	18,590	+2.18(+4.02%)
May 30, 2018	53.57	54.63	53.57	54.20	17,757	+1.00(+1.88%)
May 29, 2018	53.55	53.66	52.80	53.20	28,778	-1.99(-3.61%)
May 25, 2018		55.20	55.20	55.20	0	-0.05(-0.10%)
May 24, 2018	54.84	55.25	54.84	55.25	19,738	+0.00(+0.00%)
May 23, 2018	54.83	55.37	54.83	55.25	10,170	-0.94(-1.67%)
May 22, 2018	56.26	56.45	56.05	56.19	15,078	+0.04(+0.07%)
May 21, 2018	56.07	56.15	55.70	56.15	12,463	+0.99(+1.79%)
May 18, 2018	54.66	55.20	54.66	55.16	16,882	+0.78(+1.43%)
May 17, 2018	54.65	54.65	54.26	54.38	13,624	-0.78(-1.41%)
May 16, 2018	55.23	55.23	54.92	55.16	23,241	-0.61(-1.09%)
May 15, 2018	55.29	55.77	55.17	55.77	14,322	+0.38(+0.68%)
May 14, 2018	55.49	55.75	55.25	55.40	23,860	+0.37(+0.66%)
May 11, 2018	55.41	55.45	54.96	55.03	7,930	-0.99(-1.78%)
May 10, 2018	55.65	56.68	55.65	56.02	12,818	+0.67(+1.22%)
May 09, 2018	55.08	55.53	55.08	55.35	7,499	+0.36(+0.65%)
May 08, 2018	54.54	55.00	54.48	54.99	14,211	+0.03(+0.05%)
May 07, 2018	55.56	55.56	54.84	54.96	8,636	-1.85(-3.26%)
May 04, 2018	56.44	56.96	56.24	56.81	10,520	-0.95(-1.65%)
May 03, 2018	57.35	57.83	57.10	57.77	18,474	+0.26(+0.44%)
May 02, 2018	57.45	57.70	57.23	57.51	24,820	-0.19(-0.33%)

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.