Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	10.40	10.43	10.16	10.18	300,109	-0.29(-2.77%)
Aug 30, 2022	10.61	10.61	10.40	10.47	287,509	-0.10(-0.95%)
Aug 29, 2022	10.51	10.67	10.50	10.57	216,216	-0.08(-0.75%)
Aug 26, 2022	10.97	11.01	10.64	10.65	102,957	-0.44(-3.97%)
Aug 25, 2022	10.92	11.09	10.92	11.09	89,795	+0.21(+1.88%)
Aug 24, 2022	10.86	10.97	10.82	10.88	128,383	+0.16(+1.50%)
Aug 23, 2022	10.67	10.83	10.67	10.72	216,187	+0.06(+0.54%)
Aug 22, 2022	10.86	10.86	10.63	10.67	216,275	-0.54(-4.85%)
Aug 19, 2022	11.35	11.37	11.18	11.21	45,198	-0.24(-2.10%)
Aug 18, 2022	11.34	11.52	11.34	11.45	64,736	-0.03(-0.26%)
Aug 17, 2022	11.46	11.53	11.35	11.48	78,601	-0.21(-1.80%)
Aug 16, 2022	11.72	11.99	11.54	11.69	78,038	-0.02(-0.17%)
Aug 15, 2022	11.74	11.77	11.67	11.71	55,440	-0.10(-0.85%)
Aug 12, 2022	11.75	11.82	11.72	11.81	47,061	+0.16(+1.37%)
Aug 11, 2022	11.69	11.80	11.64	11.65	87,051	-0.06(-0.51%)
Aug 10, 2022	11.58	11.72	11.54	11.71	96,455	+0.49(+4.37%)
Aug 09, 2022	11.34	11.34	11.19	11.22	180,333	-0.25(-2.22%)
Aug 08, 2022	11.64	11.67	11.43	11.47	93,877	+0.07(+0.66%)
Aug 05, 2022	11.50	11.54	11.32	11.40	72,897	-0.43(-3.62%)
Aug 04, 2022	11.72	11.88	11.70	11.83	46,426	+0.27(+2.37%)
Aug 03, 2022	11.47	11.57	11.40	11.55	134,245	+0.40(+3.62%)
Aug 02, 2022	11.22	11.27	11.12	11.15	213,068	-0.38(-3.30%)
Aug 01, 2022	11.48	11.55	11.36	11.53	137,092	-0.17(-1.45%)
Jul 29, 2022	11.60	11.71	11.52	11.70	85,761	+0.26(+2.27%)
Jul 28, 2022	11.23	11.46	11.17	11.44	98,823	+0.22(+1.96%)
Jul 27, 2022	10.88	11.25	10.88	11.22	96,153	-0.03(-0.27%)
Jul 26, 2022	11.14	11.28	11.08	11.25	212,123	-0.02(-0.18%)
Jul 25, 2022	11.34	11.39	11.23	11.27	194,171	-0.08(-0.70%)
Jul 22, 2022	11.47	11.51	11.27	11.35	91,584	-0.09(-0.79%)
Jul 21, 2022	11.18	11.46	11.17	11.44	97,931	+0.40(+3.62%)
Jul 20, 2022	10.90	11.14	10.87	11.04	271,630	+0.11(+1.01%)
Jul 19, 2022	10.67	10.95	10.67	10.93	441,219	+0.42(+4.00%)
Jul 18, 2022	10.53	10.66	10.47	10.51	447,522	+0.10(+0.96%)
Jul 15, 2022	10.24	10.41	10.21	10.41	170,365	+0.10(+0.97%)
Jul 14, 2022	10.21	10.34	10.08	10.31	173,932	-0.12(-1.15%)
Jul 13, 2022	10.33	10.51	10.31	10.43	232,101	-0.12(-1.14%)
Jul 12, 2022	10.65	10.69	10.52	10.55	352,184	+0.03(+0.29%)
Jul 11, 2022	10.47	10.61	10.43	10.52	400,473	-0.15(-1.41%)
Jul 08, 2022	10.51	10.74	10.51	10.67	214,368	+0.09(+0.85%)
Jul 07, 2022	10.42	10.58	10.42	10.58	284,469	+0.22(+2.12%)
Jul 06, 2022	10.16	10.37	10.16	10.36	707,207	+0.35(+3.50%)
Jul 05, 2022	9.868	10.01	9.794	10.01	311,737	-0.34(-3.24%)
Jul 01, 2022	10.37	10.37	10.19	10.35	274,172	+0.02(+0.15%)
Jun 30, 2022	10.16	10.41	10.16	10.33	144,421	-0.23(-2.18%)
Jun 29, 2022	10.59	10.65	10.50	10.56	290,600	+0.04(+0.38%)
Jun 28, 2022	10.68	10.76	10.52	10.52	490,591	-0.24(-2.23%)
Jun 27, 2022	10.75	10.88	10.67	10.76	476,995	+0.00(+0.00%)
Jun 24, 2022	10.30	10.76	10.30	10.76	234,831	+0.39(+3.76%)
Jun 23, 2022	10.30	10.41	10.25	10.37	280,837	-0.31(-2.87%)
Jun 22, 2022	10.34	10.73	10.33	10.68	470,355	+0.23(+2.16%)
Jun 21, 2022	10.45	10.55	10.42	10.45	371,913	+0.14(+1.36%)
Jun 17, 2022	10.26	10.41	10.23	10.31	258,827	+0.06(+0.59%)
Jun 16, 2022	10.22	10.33	10.15	10.25	277,404	-0.57(-5.27%)
Jun 15, 2022	10.69	10.90	10.60	10.82	344,559	+0.18(+1.64%)
Jun 14, 2022	11.00	11.00	10.56	10.64	338,745	-0.38(-3.40%)
Jun 13, 2022	11.10	11.19	11.01	11.02	217,575	-0.59(-5.08%)
Jun 10, 2022	11.59	11.72	11.55	11.61	369,280	+0.02(+0.17%)
Jun 09, 2022	11.84	11.93	11.59	11.59	93,801	-0.37(-3.09%)
Jun 08, 2022	12.06	12.10	11.96	11.96	127,519	-0.23(-1.89%)
Jun 07, 2022	12.01	12.21	12.00	12.19	262,859	-0.12(-0.97%)
Jun 06, 2022	12.25	12.53	12.25	12.31	114,885	+0.04(+0.33%)
Jun 03, 2022	12.34	12.36	12.19	12.27	117,087	-0.17(-1.37%)
Jun 02, 2022	12.10	12.44	12.10	12.44	361,156	+0.55(+4.63%)

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.