Hexaom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.30	36.30	35.00	35.90	35.90	-0.83%	3,371
Jan 29, 2026	35.50	36.40	35.40	36.20	36.20	1.69%	3,311
Jan 28, 2026	35.60	35.60	34.80	35.60	35.60	0.28%	2,488
Jan 27, 2026	35.00	35.50	34.60	35.50	35.50	1.43%	1,970
Jan 26, 2026	35.00	35.10	34.70	35.00	35.00	-	1,611
Jan 23, 2026	33.80	35.00	33.80	35.00	35.00	3.55%	2,541
Jan 22, 2026	33.80	33.90	33.60	33.80	33.80	-	922
Jan 21, 2026	33.80	33.80	33.60	33.80	33.80	-	728
Jan 20, 2026	34.10	34.10	33.80	33.80	33.80	-0.59%	1,255
Jan 19, 2026	35.00	35.10	34.00	34.00	34.00	-2.86%	2,470
Jan 16, 2026	34.80	35.40	34.60	35.00	35.00	1.16%	3,888
Jan 15, 2026	34.40	34.90	34.10	34.60	34.60	0.58%	3,198
Jan 14, 2026	34.30	34.70	34.00	34.40	34.40	2.08%	7,687
Jan 13, 2026	32.90	34.00	32.90	33.70	33.70	2.43%	4,379
Jan 12, 2026	32.90	33.20	32.60	32.90	32.90	-0.60%	2,500
Jan 9, 2026	33.10	33.20	33.00	33.10	33.10	0.30%	8,214
Jan 8, 2026	33.10	33.20	32.90	33.00	33.00	-0.30%	517
Jan 7, 2026	32.60	34.00	32.50	33.10	33.10	1.53%	4,248
Jan 6, 2026	32.20	32.70	32.20	32.60	32.60	1.24%	1,757
Jan 5, 2026	32.10	32.40	32.10	32.20	32.20	-	1,654
Jan 2, 2026	32.50	32.50	32.20	32.20	32.20	-0.92%	1,004
Dec 31, 2025	32.30	32.50	32.30	32.50	32.50	0.62%	2,890
Dec 30, 2025	32.10	32.30	32.10	32.30	32.30	0.62%	1,221
Dec 29, 2025	32.00	32.30	31.80	32.10	32.10	0.31%	5,426
Dec 24, 2025	31.70	32.20	31.70	32.00	32.00	0.95%	1,467
Dec 23, 2025	31.20	31.70	31.00	31.70	31.70	0.63%	1,791
Dec 22, 2025	31.10	31.50	31.00	31.50	31.50	1.29%	1,314
Dec 19, 2025	31.70	31.90	31.10	31.10	31.10	-1.89%	1,663
Dec 18, 2025	31.20	32.50	31.00	31.70	31.70	1.60%	5,606
Dec 17, 2025	30.50	31.20	30.30	31.20	31.20	2.30%	1,239
Dec 16, 2025	30.00	30.50	29.40	30.50	30.50	1.67%	2,647
Dec 15, 2025	30.60	30.70	29.50	30.00	30.00	-1.96%	2,875
Dec 12, 2025	30.70	30.70	30.00	30.60	30.60	-	2,660
Dec 11, 2025	30.50	30.80	30.50	30.60	30.60	0.33%	2,576
Dec 10, 2025	30.90	31.00	30.00	30.50	30.50	-1.61%	1,653
Dec 9, 2025	31.40	31.40	30.50	31.00	31.00	-1.27%	1,544
Dec 8, 2025	31.40	31.70	31.20	31.40	31.40	-0.63%	3,184
Dec 5, 2025	30.90	31.60	30.90	31.60	31.60	0.96%	3,008
Dec 4, 2025	31.30	31.40	31.00	31.30	31.30	-	949
Dec 3, 2025	31.20	31.50	31.20	31.30	31.30	0.32%	864
Dec 2, 2025	31.10	31.50	31.10	31.20	31.20	0.32%	1,276
Dec 1, 2025	30.80	31.10	30.70	31.10	31.10	0.97%	328
Nov 28, 2025	30.80	31.10	30.80	30.80	30.80	-	508
Nov 27, 2025	31.40	31.40	30.80	30.80	30.80	-1.60%	1,074
Nov 26, 2025	31.50	31.50	31.20	31.30	31.30	-0.32%	241
Nov 25, 2025	31.40	31.50	31.20	31.40	31.40	-	3,801
Nov 24, 2025	31.00	31.40	30.60	31.40	31.40	2.61%	907
Nov 21, 2025	31.00	31.20	30.60	30.60	30.60	-1.29%	916
Nov 20, 2025	31.40	31.80	31.00	31.00	31.00	-1.27%	2,785
Nov 19, 2025	31.00	31.70	31.00	31.40	31.40	0.96%	6,381