Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexagon Ab ADR (OP: HXGBY )

8.470 +0.180 (+2.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.385 8.480 8.365 8.470 127,067 +0.18(+2.17%)
Nov 27, 2024 8.340 8.340 8.280 8.290 162,834 -0.01(-0.12%)
Nov 26, 2024 8.390 8.395 8.274 8.300 218,495 -0.09(-1.07%)
Nov 25, 2024 8.355 8.430 8.350 8.390 310,563 +0.11(+1.33%)
Nov 22, 2024 8.210 8.290 8.207 8.280 183,836 +0.08(+0.98%)
Nov 21, 2024 8.170 8.230 8.140 8.200 232,962 -0.17(-2.03%)
Nov 20, 2024 8.320 8.370 8.290 8.370 146,336 -0.12(-1.41%)
Nov 19, 2024 8.390 8.500 8.380 8.490 296,848 -0.05(-0.59%)
Nov 18, 2024 8.460 8.570 8.460 8.540 283,116 +0.07(+0.82%)
Nov 15, 2024 8.580 8.580 8.470 8.471 273,169 -0.16(-1.85%)
Nov 14, 2024 8.720 8.720 8.600 8.630 224,173 +0.10(+1.17%)
Nov 13, 2024 8.600 8.610 8.500 8.530 394,247 -0.16(-1.84%)
Nov 12, 2024 8.790 8.800 8.600 8.690 220,295 -0.35(-3.87%)
Nov 11, 2024 9.095 9.100 9.030 9.040 209,253 -0.32(-3.42%)
Nov 08, 2024 9.400 9.400 9.290 9.360 157,781 -0.48(-4.88%)
Nov 07, 2024 9.800 9.840 9.740 9.840 153,308 +0.43(+4.57%)
Nov 06, 2024 9.375 9.430 9.327 9.410 82,072 +0.04(+0.43%)
Nov 05, 2024 9.320 9.420 9.300 9.370 184,836 +0.08(+0.86%)
Nov 04, 2024 9.425 9.443 9.290 9.290 310,986 -0.07(-0.75%)
Nov 01, 2024 9.450 9.460 9.360 9.360 136,213 +0.08(+0.86%)
Oct 31, 2024 9.400 9.400 9.227 9.280 249,415 -0.34(-3.53%)
Oct 30, 2024 9.720 9.770 9.620 9.620 49,310 -0.46(-4.56%)
Oct 29, 2024 10.09 10.16 10.06 10.08 132,535 -0.04(-0.40%)
Oct 28, 2024 10.18 10.29 10.12 10.12 94,447 +0.30(+3.05%)
Oct 25, 2024 9.850 9.973 9.790 9.820 66,772 +0.29(+3.04%)
Oct 24, 2024 9.580 9.660 9.460 9.530 93,876 +0.10(+1.06%)
Oct 23, 2024 9.470 9.480 9.390 9.430 90,065 -0.22(-2.28%)
Oct 22, 2024 9.600 9.650 9.590 9.650 70,379 +0.05(+0.52%)
Oct 21, 2024 9.710 9.746 9.580 9.600 89,415 -0.18(-1.84%)
Oct 18, 2024 9.700 9.780 9.690 9.780 200,410 +0.15(+1.56%)
Oct 17, 2024 9.640 9.730 9.610 9.630 147,216 -0.08(-0.82%)
Oct 16, 2024 9.710 9.750 9.690 9.710 92,327 -0.03(-0.31%)
Oct 15, 2024 9.898 9.910 9.720 9.740 293,840 -0.31(-3.08%)
Oct 14, 2024 9.940 10.05 9.930 10.05 216,520 -0.03(-0.27%)
Oct 11, 2024 10.09 10.12 10.05 10.08 71,655 +0.01(+0.07%)
Oct 10, 2024 10.03 10.09 9.995 10.07 57,386 -0.12(-1.18%)
Oct 09, 2024 10.15 10.21 10.15 10.19 307,007 +0.07(+0.69%)
Oct 08, 2024 10.13 10.15 10.07 10.12 126,266 -0.12(-1.20%)
Oct 07, 2024 10.29 10.31 10.23 10.24 96,455 -0.08(-0.74%)
Oct 04, 2024 10.29 10.32 10.22 10.32 50,332 +0.00(+0.00%)
Oct 03, 2024 10.34 10.38 10.26 10.32 405,994 -0.20(-1.90%)
Oct 02, 2024 10.56 10.56 10.50 10.52 333,236 -0.07(-0.66%)
Oct 01, 2024 10.65 10.73 10.48 10.59 136,859 -0.14(-1.30%)
Sep 30, 2024 10.75 10.76 10.65 10.73 68,998 -0.14(-1.29%)
Sep 27, 2024 10.92 10.96 10.83 10.87 97,293 +0.22(+2.07%)
Sep 26, 2024 10.62 10.67 10.58 10.65 70,455 +0.51(+5.03%)
Sep 25, 2024 10.22 10.30 10.14 10.14 45,336 +0.14(+1.40%)
Sep 24, 2024 9.992 10.05 9.920 10.00 87,740 +0.15(+1.52%)
Sep 23, 2024 9.870 9.880 9.820 9.850 99,746 -0.13(-1.30%)
Sep 20, 2024 9.957 10.00 9.910 9.980 98,815 -0.11(-1.09%)
Sep 19, 2024 10.07 10.14 10.01 10.09 69,778 +0.34(+3.49%)
Sep 18, 2024 9.734 9.820 9.650 9.750 40,507 -0.03(-0.31%)
Sep 17, 2024 9.795 9.847 9.734 9.780 117,450 +0.06(+0.62%)
Sep 16, 2024 9.738 9.780 9.650 9.720 134,115 -0.09(-0.92%)
Sep 13, 2024 9.796 9.840 9.780 9.810 124,108 +0.11(+1.13%)
Sep 12, 2024 9.590 9.700 9.566 9.700 96,159 +0.15(+1.57%)
Sep 11, 2024 9.507 9.580 9.420 9.550 102,017 +0.02(+0.21%)
Sep 10, 2024 9.520 9.560 9.440 9.530 136,517 -0.05(-0.52%)
Sep 09, 2024 9.551 9.590 9.510 9.580 118,203 +0.05(+0.58%)
Sep 06, 2024 9.700 9.715 9.510 9.525 62,814 -0.21(-2.21%)
Sep 05, 2024 9.700 9.740 9.658 9.740 120,643 -0.03(-0.31%)
Sep 04, 2024 9.750 9.880 9.740 9.770 129,997 -0.14(-1.39%)
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.