Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	48.88	48.95	47.95	48.11	7,069	-0.95(-1.94%)
Jul 30, 2019	49.01	49.26	48.95	49.06	7,385	-0.69(-1.39%)
Jul 29, 2019	50.01	50.01	49.67	49.75	15,063	-0.08(-0.16%)
Jul 26, 2019	48.96	49.88	48.91	49.83	13,800	-0.51(-1.01%)
Jul 25, 2019	50.47	50.64	50.21	50.34	5,401	-1.93(-3.69%)
Jul 24, 2019	52.17	52.44	52.17	52.27	4,499	+0.16(+0.31%)
Jul 23, 2019	52.05	52.14	51.87	52.11	8,499	+0.70(+1.36%)
Jul 22, 2019	51.47	51.63	51.41	51.41	6,225	+0.16(+0.31%)
Jul 19, 2019	51.12	51.63	51.12	51.25	15,500	+0.66(+1.30%)
Jul 18, 2019	50.15	50.59	50.12	50.59	16,959	+0.19(+0.38%)
Jul 17, 2019	50.56	50.67	50.40	50.40	7,397	+0.08(+0.16%)
Jul 16, 2019	50.38	50.66	50.26	50.32	9,574	+0.28(+0.56%)
Jul 15, 2019	50.12	50.24	50.04	50.04	12,275	+0.61(+1.23%)
Jul 12, 2019	49.12	49.52	49.11	49.43	3,000	+0.72(+1.48%)
Jul 11, 2019	48.55	48.90	48.47	48.71	4,434	-0.31(-0.63%)
Jul 10, 2019	49.77	49.82	49.01	49.02	12,422	-0.49(-0.99%)
Jul 09, 2019	49.19	49.62	49.18	49.51	6,718	+1.10(+2.27%)
Jul 08, 2019	48.07	48.64	47.88	48.41	7,536	-0.66(-1.35%)
Jul 05, 2019	48.22	49.07	48.11	49.07	29,000	-7.15(-12.72%)
Jul 03, 2019	56.01	56.22	56.01	56.22	1,400	+0.36(+0.64%)
Jul 02, 2019	55.85	56.06	55.73	55.86	5,481	+0.04(+0.07%)
Jul 01, 2019	56.08	56.08	55.77	55.82	5,632	+0.36(+0.65%)
Jun 28, 2019	55.38	55.48	55.07	55.46	3,300	+0.36(+0.65%)
Jun 27, 2019	55.12	55.37	55.10	55.10	2,670	+0.88(+1.62%)
Jun 26, 2019	54.41	54.41	54.22	54.22	4,709	+0.01(+0.02%)
Jun 25, 2019	54.57	54.64	54.21	54.21	5,582	-0.18(-0.33%)
Jun 24, 2019	54.59	54.63	54.35	54.39	2,770	+0.08(+0.15%)
Jun 21, 2019	54.42	54.49	54.15	54.31	8,300	-0.19(-0.35%)
Jun 20, 2019	54.09	54.50	54.09	54.50	3,074	+2.37(+4.55%)
Jun 19, 2019	52.27	52.28	52.13	52.13	1,646	+0.66(+1.28%)
Jun 18, 2019	51.39	51.84	51.31	51.47	7,241	+1.02(+2.02%)
Jun 17, 2019	50.53	50.77	50.44	50.45	15,239	-0.31(-0.61%)
Jun 14, 2019	51.05	51.08	50.69	50.76	6,300	-0.42(-0.82%)
Jun 13, 2019	51.45	51.45	51.18	51.18	4,316	+0.02(+0.04%)
Jun 12, 2019	51.36	51.36	50.88	51.16	7,017	+0.27(+0.53%)
Jun 11, 2019	51.09	51.28	50.84	50.89	8,921	+0.84(+1.68%)
Jun 10, 2019	50.21	50.23	49.88	50.05	7,123	+0.14(+0.29%)
Jun 07, 2019	49.55	50.04	49.45	49.91	46,200	+1.52(+3.13%)
Jun 06, 2019	48.65	48.65	48.11	48.39	7,573	+0.13(+0.27%)
Jun 05, 2019	48.46	48.47	48.16	48.26	20,962	+0.50(+1.05%)
Jun 04, 2019	47.44	48.00	47.36	47.76	11,477	+0.49(+1.04%)
Jun 03, 2019	46.94	47.53	46.94	47.27	7,436	+1.02(+2.19%)
May 31, 2019	46.56	46.56	46.19	46.26	7,400	-1.11(-2.35%)
May 30, 2019	47.75	47.99	47.33	47.37	8,023	+0.25(+0.54%)
May 29, 2019	47.41	47.41	46.75	47.12	13,192	-0.62(-1.30%)
May 28, 2019	48.17	48.17	47.47	47.73	22,443	-0.86(-1.77%)
May 24, 2019	48.61	48.69	48.38	48.59	4,700	+0.45(+0.92%)
May 23, 2019	48.02	48.16	47.85	48.15	5,389	-1.46(-2.94%)
May 22, 2019	49.56	49.61	49.43	49.61	2,677	+0.13(+0.26%)
May 21, 2019	49.40	49.48	49.23	49.48	6,327	+0.77(+1.58%)
May 20, 2019	48.45	48.71	48.45	48.71	5,147	-1.10(-2.22%)
May 17, 2019	49.50	50.09	49.50	49.81	2,500	+0.11(+0.23%)
May 16, 2019	49.54	50.34	49.54	49.70	9,036	+0.10(+0.20%)
May 15, 2019	48.69	49.64	48.69	49.60	10,726	+0.34(+0.69%)
May 14, 2019	49.07	49.72	48.83	49.26	12,455	+0.50(+1.03%)
May 13, 2019	49.52	49.64	48.61	48.76	8,098	-1.69(-3.35%)
May 10, 2019	50.18	50.85	49.90	50.45	8,900	-0.08(-0.16%)
May 09, 2019	49.75	50.53	49.65	50.53	30,032	-0.52(-1.02%)
May 08, 2019	50.52	51.05	50.34	51.05	42,501	+1.05(+2.10%)
May 07, 2019	50.42	50.42	49.52	50.00	9,314	-1.52(-2.95%)
May 06, 2019	50.95	51.54	50.95	51.52	12,192	-1.83(-3.43%)
May 03, 2019	53.33	53.70	53.33	53.35	3,900	+0.00(+0.00%)
May 02, 2019	53.48	53.59	53.29	53.35	4,319	-1.06(-1.95%)

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.