Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	55.05	55.05	54.41	54.41	1,952	-0.59(-1.07%)
Apr 30, 2019	55.10	55.55	54.49	55.00	3,539	-0.08(-0.14%)
Apr 29, 2019	55.10	55.37	54.99	55.08	3,343	-0.06(-0.11%)
Apr 26, 2019	55.44	55.44	55.14	55.14	4,700	-0.41(-0.74%)
Apr 25, 2019	55.85	55.85	55.24	55.55	3,635	-0.50(-0.88%)
Apr 24, 2019	56.01	56.21	55.97	56.05	2,938	+0.32(+0.57%)
Apr 23, 2019	55.53	55.82	55.53	55.73	5,476	-0.27(-0.49%)
Apr 22, 2019	56.00	56.00	56.00	56.00	1,781	+0.72(+1.30%)
Apr 18, 2019	55.90	56.06	55.28	55.28	3,300	-0.39(-0.70%)
Apr 17, 2019	55.96	55.96	55.60	55.67	3,647	+0.22(+0.40%)
Apr 16, 2019	55.35	55.59	55.20	55.45	14,401	+0.55(+1.00%)
Apr 15, 2019	55.12	55.24	54.90	54.90	3,203	-0.23(-0.42%)
Apr 12, 2019	54.86	55.13	54.75	55.13	16,100	+1.01(+1.87%)
Apr 11, 2019	54.60	54.60	54.09	54.12	5,359	-0.26(-0.48%)
Apr 10, 2019	54.01	54.65	53.90	54.38	16,420	+0.30(+0.55%)
Apr 09, 2019	54.61	54.61	54.08	54.08	7,859	-1.31(-2.37%)
Apr 08, 2019	55.34	55.43	55.03	55.39	7,282	-0.01(-0.02%)
Apr 05, 2019	55.38	55.50	55.38	55.40	2,900	+0.35(+0.64%)
Apr 04, 2019	55.14	55.18	54.82	55.05	2,302	-0.15(-0.27%)
Apr 03, 2019	54.85	55.27	54.82	55.20	3,777	+1.75(+3.26%)
Apr 02, 2019	53.71	53.71	53.09	53.45	7,824	+0.31(+0.59%)
Apr 01, 2019	52.29	53.14	52.22	53.14	5,611	+0.79(+1.51%)
Mar 29, 2019	51.90	52.35	51.85	52.35	6,400	+0.19(+0.36%)
Mar 28, 2019	51.36	52.16	51.30	52.16	12,185	+0.91(+1.78%)
Mar 27, 2019	51.16	51.44	50.72	51.25	5,848	+0.23(+0.46%)
Mar 26, 2019	51.50	51.58	50.81	51.02	5,525	-0.58(-1.11%)
Mar 25, 2019	51.39	51.67	51.18	51.59	5,123	+0.64(+1.26%)
Mar 22, 2019	52.02	52.05	50.89	50.95	2,400	-1.10(-2.12%)
Mar 21, 2019	51.66	52.05	51.66	52.05	3,133	-1.24(-2.33%)
Mar 20, 2019	53.38	53.62	52.87	53.29	4,393	+1.24(+2.38%)
Mar 19, 2019	52.85	52.85	52.05	52.05	12,847	-0.62(-1.17%)
Mar 18, 2019	52.40	52.70	52.32	52.66	6,721	-0.05(-0.10%)
Mar 15, 2019	52.10	52.86	52.09	52.72	14,100	+1.47(+2.87%)
Mar 14, 2019	51.08	51.38	51.08	51.25	7,254	+0.38(+0.74%)
Mar 13, 2019	50.80	51.00	50.67	50.88	6,007	+1.34(+2.71%)
Mar 12, 2019	49.60	49.72	49.38	49.53	11,551	-0.10(-0.19%)
Mar 11, 2019	49.27	49.63	49.19	49.63	123,048	+0.28(+0.57%)
Mar 08, 2019	49.15	49.56	49.04	49.35	289,900	-0.23(-0.47%)
Mar 07, 2019	50.21	50.21	49.50	49.59	168,911	-2.31(-4.46%)
Mar 06, 2019	52.39	52.39	51.77	51.90	125,947	-0.77(-1.46%)
Mar 05, 2019	52.28	52.84	52.28	52.67	143,373	-0.46(-0.87%)
Mar 04, 2019	52.92	53.25	52.78	53.13	220,613	+0.09(+0.16%)

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.