CHIX:HEXABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	84.70	84.70	84.70	84.70	84.70	6.14%	1,443
Jul 23, 2026	79.57	79.80	79.57	79.80	79.80	-0.24%	2,629
Jul 22, 2026	79.99	79.99	79.99	79.99	79.99	0.82%	1,313
Jul 20, 2026	79.34	79.34	79.34	79.34	79.34	0.61%	1,531
Jul 17, 2026	79.79	79.79	78.86	78.86	78.86	-2.01%	2,367
Jul 16, 2026	80.14	80.48	80.14	80.48	80.48	0.32%	2,244
Jul 14, 2026	78.99	80.22	78.99	80.22	80.22	-0.55%	6,258
Jul 13, 2026	80.84	80.84	79.84	80.66	80.66	-0.90%	13,005
Jul 10, 2026	81.39	81.39	81.39	81.39	81.39	0.26%	101
Jul 8, 2026	81.18	81.18	81.18	81.18	81.18	0.68%	1,426
Jul 2, 2026	80.44	80.80	80.44	80.63	80.63	0.34%	3,432
Jun 29, 2026	80.36	80.36	80.36	80.36	80.36	-0.40%	645
Jun 25, 2026	80.68	80.68	80.68	80.68	80.68	0.45%	1,490
Jun 24, 2026	79.45	80.32	79.45	80.32	80.32	-1.98%	2,794
Jun 23, 2026	81.76	81.94	81.76	81.94	81.94	0.64%	2,792
Jun 22, 2026	81.41	81.42	81.17	81.42	81.42	-0.43%	4,973
Jun 18, 2026	81.77	81.77	81.77	81.77	81.77	2.06%	1,251
Jun 16, 2026	80.46	80.76	80.12	80.12	80.12	1.93%	3,779
Jun 12, 2026	78.60	78.60	78.60	78.60	78.60	-0.47%	1,529
Jun 11, 2026	79.21	79.90	78.97	78.97	78.97	-2.00%	3,455
Jun 10, 2026	79.82	81.17	79.82	80.58	80.58	-2.40%	10,180
Jun 9, 2026	82.80	82.80	82.56	82.56	82.56	-2.43%	1,669
Jun 8, 2026	84.62	84.62	84.62	84.62	84.62	-1.29%	1,337
Jun 5, 2026	86.54	86.54	85.73	85.73	85.73	-1.62%	1,436
Jun 4, 2026	85.74	87.14	85.74	87.14	87.14	0.41%	1,342
Jun 1, 2026	85.42	87.70	84.98	86.78	86.78	1.71%	5,592
May 29, 2026	84.82	85.32	84.66	85.32	85.32	0.57%	8,220
May 28, 2026	84.84	84.84	84.84	84.84	84.84	-0.63%	1,379
May 26, 2026	87.14	87.14	85.05	85.38	85.38	-0.88%	28,193
May 22, 2026	86.14	86.14	86.14	86.14	86.14	3.83%	1,305
May 21, 2026	84.12	84.12	81.56	82.96	82.96	-22.74%	9,310
May 20, 2026	106.23	107.80	106.23	107.38	107.38	2.48%	12,274
May 19, 2026	102.35	104.88	102.35	104.78	104.78	4.36%	24,924
May 18, 2026	98.52	100.70	98.32	100.40	100.40	4.83%	30,178
May 15, 2026	96.11	96.11	94.69	95.77	95.77	2.43%	9,141
May 11, 2026	93.86	93.98	93.50	93.50	93.50	-1.55%	2,436
May 8, 2026	95.00	95.00	94.97	94.97	94.97	-5.20%	2,270
May 6, 2026	100.18	100.18	100.18	100.18	100.18	3.77%	1,163
May 5, 2026	97.32	97.50	96.25	96.54	96.54	-1.55%	3,375
May 4, 2026	98.30	98.30	98.06	98.06	98.06	-0.99%	2,202
Apr 30, 2026	96.71	99.04	96.71	99.04	99.04	-1.60%	5,542
Apr 27, 2026	100.80	101.00	100.23	100.65	100.65	-4.08%	21,051
Apr 23, 2026	106.45	106.45	106.45	106.45	104.94	3.32%	1,035
Apr 21, 2026	102.60	103.03	102.60	103.03	101.56	0.76%	2,189
Apr 20, 2026	101.45	102.68	101.43	102.25	100.79	-0.51%	27,595
Apr 17, 2026	102.25	103.58	102.25	102.78	101.31	3.51%	5,977
Apr 16, 2026	97.16	99.32	97.16	99.29	97.88	3.52%	26,680
Apr 15, 2026	96.06	96.21	95.78	95.91	94.55	-0.03%	4,656
Apr 14, 2026	95.72	96.35	95.72	95.94	94.57	0.97%	6,247
Apr 13, 2026	93.73	95.16	93.32	95.02	93.67	0.08%	37,447