Hexagon Ab ADR (OP: HXGBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.31	12.31	12.08	12.14	328,387	-0.12(-0.98%)
May 27, 2022	12.09	12.26	12.07	12.26	304,870	+0.38(+3.20%)
May 26, 2022	11.75	12.05	11.75	11.88	232,492	+0.12(+1.02%)
May 25, 2022	11.56	11.86	11.56	11.76	277,832	-0.23(-1.92%)
May 24, 2022	11.98	12.06	11.77	11.99	273,852	+0.00(+0.00%)
May 23, 2022	11.85	12.02	11.82	11.99	379,442	+0.48(+4.17%)
May 20, 2022	11.56	11.62	11.34	11.51	257,253	+0.12(+1.05%)
May 19, 2022	11.08	11.52	11.08	11.39	267,962	+0.31(+2.80%)
May 18, 2022	11.32	11.38	11.08	11.08	147,049	-0.63(-5.38%)
May 17, 2022	11.81	11.81	11.61	11.71	325,223	+0.24(+2.09%)
May 16, 2022	11.46	11.54	11.28	11.47	267,860	-0.16(-1.38%)
May 13, 2022	11.38	11.75	11.38	11.63	226,529	+0.36(+3.20%)
May 12, 2022	11.07	11.43	11.04	11.27	329,256	-0.01(-0.05%)
May 11, 2022	11.38	11.60	11.27	11.28	330,184	-0.12(-1.09%)
May 10, 2022	11.59	11.59	11.29	11.40	536,854	+0.39(+3.54%)
May 09, 2022	11.30	11.34	10.99	11.01	364,350	-0.74(-6.30%)
May 06, 2022	11.71	11.98	11.64	11.75	373,566	-0.57(-4.63%)
May 05, 2022	12.58	12.60	12.21	12.32	260,976	-0.54(-4.20%)
May 04, 2022	12.64	12.87	12.42	12.86	315,055	+0.35(+2.80%)
May 03, 2022	12.52	12.62	12.46	12.51	221,406	-0.11(-0.87%)
May 02, 2022	12.53	12.71	12.43	12.62	475,595	-0.18(-1.41%)
Apr 29, 2022	13.02	13.16	12.77	12.80	548,985	+0.01(+0.08%)
Apr 28, 2022	12.63	12.84	12.54	12.79	270,336	+0.40(+3.23%)
Apr 27, 2022	12.38	12.51	12.27	12.39	203,210	+0.01(+0.08%)
Apr 26, 2022	12.85	12.85	12.35	12.38	175,762	-0.52(-4.04%)
Apr 25, 2022	12.89	12.94	12.73	12.90	152,943	-0.50(-3.72%)
Apr 22, 2022	13.49	13.58	13.33	13.40	72,523	-0.30(-2.19%)
Apr 21, 2022	14.08	14.08	13.65	13.70	60,674	-0.18(-1.30%)
Apr 20, 2022	13.89	13.95	13.83	13.88	73,416	+0.10(+0.73%)
Apr 19, 2022	13.46	13.78	13.46	13.78	138,707	+0.07(+0.51%)
Apr 18, 2022	13.70	13.79	13.57	13.71	100,925	-0.11(-0.80%)
Apr 14, 2022	14.07	14.07	13.78	13.82	54,299	-0.12(-0.86%)
Apr 13, 2022	13.73	13.96	13.70	13.94	159,779	+0.10(+0.72%)
Apr 12, 2022	14.01	14.05	13.78	13.84	138,410	+0.05(+0.38%)
Apr 11, 2022	13.87	13.90	13.69	13.79	93,840	-0.54(-3.79%)
Apr 08, 2022	14.09	14.37	14.09	14.33	72,897	+0.02(+0.14%)
Apr 07, 2022	14.29	14.36	14.16	14.31	155,490	+0.01(+0.07%)
Apr 06, 2022	14.29	14.36	14.16	14.30	92,239	-0.24(-1.65%)
Apr 05, 2022	14.73	14.75	14.49	14.54	90,980	-0.19(-1.29%)
Apr 04, 2022	14.71	14.84	14.71	14.73	47,439	+0.38(+2.65%)
Apr 01, 2022	14.26	14.42	14.25	14.35	59,712	+0.36(+2.57%)
Mar 31, 2022	14.11	14.24	13.98	13.99	86,661	-0.25(-1.79%)
Mar 30, 2022	14.19	14.35	14.18	14.24	41,884	-0.16(-1.08%)
Mar 29, 2022	14.52	14.55	14.29	14.40	167,035	+0.33(+2.35%)
Mar 28, 2022	13.93	14.07	13.82	14.07	83,025	+0.01(+0.07%)
Mar 25, 2022	14.10	14.12	13.88	14.06	376,206	+0.06(+0.43%)
Mar 24, 2022	13.89	14.03	13.82	14.00	487,704	+0.00(+0.03%)
Mar 23, 2022	13.89	14.11	13.88	14.00	143,666	-0.09(-0.63%)
Mar 22, 2022	13.95	14.17	13.92	14.09	124,586	+0.03(+0.18%)
Mar 21, 2022	13.98	14.25	13.82	14.06	70,924	-0.39(-2.70%)
Mar 18, 2022	13.95	14.45	13.95	14.45	78,601	+0.43(+3.07%)
Mar 17, 2022	14.01	14.09	13.85	14.02	87,524	+0.11(+0.79%)
Mar 16, 2022	13.57	13.91	13.56	13.91	99,897	+1.06(+8.25%)
Mar 15, 2022	12.82	12.97	12.71	12.85	306,812	-0.18(-1.38%)
Mar 14, 2022	13.04	13.38	13.03	13.03	172,460	+0.40(+3.17%)
Mar 11, 2022	12.87	12.87	12.63	12.63	162,705	-0.05(-0.39%)
Mar 10, 2022	12.57	12.74	12.49	12.68	292,942	+0.08(+0.67%)
Mar 09, 2022	12.40	12.78	12.26	12.60	201,166	+0.62(+5.22%)
Mar 08, 2022	11.96	12.30	11.74	11.97	603,531	+0.01(+0.08%)
Mar 07, 2022	12.31	12.41	11.82	11.96	401,178	-0.13(-1.08%)
Mar 04, 2022	12.18	12.21	12.02	12.09	279,551	-0.61(-4.80%)
Mar 03, 2022	12.82	12.85	12.53	12.70	433,745	-0.33(-2.50%)
Mar 02, 2022	12.95	13.07	12.82	13.03	230,709	+0.29(+2.24%)

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.