Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.94	11.02	10.84	10.86	52,402	-0.06(-0.55%)
Jan 30, 2024	10.93	10.96	10.87	10.92	81,467	-0.11(-1.00%)
Jan 29, 2024	10.98	11.04	10.90	11.03	81,228	+0.02(+0.18%)
Jan 26, 2024	11.04	11.05	10.99	11.01	33,451	+0.03(+0.30%)
Jan 25, 2024	11.04	11.06	10.93	10.98	40,092	+0.10(+0.89%)
Jan 24, 2024	10.99	10.99	10.86	10.88	43,997	+0.10(+0.93%)
Jan 23, 2024	10.77	10.80	10.73	10.78	62,561	-0.13(-1.19%)
Jan 22, 2024	10.96	10.99	10.90	10.91	58,783	+0.15(+1.44%)
Jan 19, 2024	10.64	10.78	10.63	10.76	114,470	+0.04(+0.42%)
Jan 18, 2024	10.73	10.73	10.64	10.71	142,522	-0.06(-0.56%)
Jan 17, 2024	10.65	10.77	10.63	10.77	89,823	-0.14(-1.28%)
Jan 16, 2024	10.97	10.99	10.88	10.91	97,422	-0.33(-2.94%)
Jan 12, 2024	11.23	11.28	11.21	11.24	47,091	+0.02(+0.18%)
Jan 11, 2024	11.32	11.32	11.09	11.22	101,586	-0.14(-1.23%)
Jan 10, 2024	11.32	11.41	11.30	11.36	42,456	-0.02(-0.18%)
Jan 09, 2024	11.35	11.38	11.30	11.38	60,949	-0.15(-1.30%)
Jan 08, 2024	11.40	11.55	11.40	11.53	88,940	+0.18(+1.59%)
Jan 05, 2024	11.29	11.52	11.29	11.35	47,815	+0.02(+0.18%)
Jan 04, 2024	11.29	11.41	11.28	11.33	55,671	+0.02(+0.18%)
Jan 03, 2024	11.26	11.35	11.26	11.31	32,982	-0.31(-2.67%)
Jan 02, 2024	11.75	11.75	11.61	11.62	112,865	-0.40(-3.33%)
Dec 29, 2023	12.04	12.08	11.95	12.02	33,366	+0.00(+0.00%)
Dec 28, 2023	12.02	12.07	12.01	12.02	60,008	-0.06(-0.50%)
Dec 27, 2023	11.96	12.14	11.96	12.08	53,209	+0.13(+1.07%)
Dec 26, 2023	12.02	12.02	11.72	11.95	38,301	+0.06(+0.53%)
Dec 22, 2023	11.91	11.96	11.84	11.89	35,376	+0.14(+1.19%)
Dec 21, 2023	11.75	11.76	11.62	11.75	78,774	+0.04(+0.34%)
Dec 20, 2023	11.76	11.87	11.69	11.71	43,001	-0.05(-0.46%)
Dec 19, 2023	11.73	11.83	11.73	11.76	57,398	+0.15(+1.32%)
Dec 18, 2023	11.72	11.72	11.55	11.61	87,317	-0.18(-1.53%)
Dec 15, 2023	11.62	11.83	11.59	11.79	113,777	+0.22(+1.90%)
Dec 14, 2023	11.54	11.64	11.53	11.57	188,822	+0.31(+2.75%)
Dec 13, 2023	11.12	11.30	11.01	11.26	87,224	+0.16(+1.44%)
Dec 12, 2023	11.04	11.10	11.03	11.10	228,574	+0.05(+0.45%)
Dec 11, 2023	10.97	11.09	10.97	11.05	76,585	+0.05(+0.45%)
Dec 08, 2023	10.94	11.03	10.90	11.00	108,296	+0.55(+5.26%)
Dec 07, 2023	10.33	10.49	10.28	10.45	70,933	+0.23(+2.25%)
Dec 06, 2023	10.27	10.33	10.21	10.22	52,893	+0.17(+1.69%)
Dec 05, 2023	10.11	10.14	9.940	10.05	52,641	-0.02(-0.20%)
Dec 04, 2023	10.09	10.12	9.990	10.07	57,545	-0.04(-0.40%)
Dec 01, 2023	10.00	10.13	9.980	10.11	34,875	+0.16(+1.61%)
Nov 30, 2023	9.960	10.00	9.870	9.950	83,758	-0.06(-0.60%)
Nov 29, 2023	10.08	10.08	10.00	10.01	59,344	+0.01(+0.10%)
Nov 28, 2023	10.00	10.04	9.950	10.00	37,949	+0.06(+0.58%)
Nov 27, 2023	9.935	9.975	9.910	9.943	38,402	-0.01(-0.08%)
Nov 24, 2023	9.938	9.970	9.920	9.950	11,199	+0.09(+0.91%)
Nov 22, 2023	9.900	9.940	9.826	9.860	77,056	+0.13(+1.34%)
Nov 21, 2023	9.780	9.820	9.720	9.730	109,195	-0.09(-0.92%)
Nov 20, 2023	9.772	9.830	9.751	9.820	58,842	+0.19(+1.99%)
Nov 17, 2023	9.605	9.690	9.581	9.628	31,862	+0.13(+1.35%)
Nov 16, 2023	9.560	9.620	9.448	9.500	21,345	-0.13(-1.35%)
Nov 15, 2023	9.570	9.700	9.570	9.630	65,195	+0.28(+2.94%)
Nov 14, 2023	9.186	9.380	9.184	9.355	65,710	+0.59(+6.67%)
Nov 13, 2023	8.640	8.770	8.640	8.770	86,479	+0.05(+0.57%)
Nov 10, 2023	8.640	8.730	8.580	8.720	268,026	-0.03(-0.34%)
Nov 09, 2023	8.840	8.880	8.750	8.750	57,109	+0.07(+0.81%)
Nov 08, 2023	8.730	8.750	8.650	8.680	58,416	-0.07(-0.80%)
Nov 07, 2023	8.660	8.760	8.660	8.750	90,626	+0.05(+0.57%)
Nov 06, 2023	8.690	8.730	8.620	8.700	1,984,865	+0.00(+0.00%)
Nov 03, 2023	8.380	8.740	8.370	8.700	77,992	+0.28(+3.33%)
Nov 02, 2023	8.440	8.441	8.377	8.420	111,299	+0.35(+4.34%)

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.