Hexaom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	29.00	29.20	28.10	28.10	28.10	-3.77%	5,136
Jul 10, 2026	29.50	29.50	28.90	29.20	29.20	-1.35%	1,232
Jul 9, 2026	29.90	29.90	29.50	29.60	29.60	-0.34%	398
Jul 8, 2026	29.80	30.00	29.50	29.70	29.70	0.34%	1,068
Jul 7, 2026	29.90	30.10	29.60	29.60	29.60	-0.67%	1,366
Jul 6, 2026	30.10	30.30	29.40	29.80	29.80	-0.33%	2,764
Jul 3, 2026	28.80	30.00	28.60	29.90	29.90	4.55%	1,539
Jul 2, 2026	29.60	29.60	28.60	28.60	28.60	-2.72%	3,710
Jul 1, 2026	30.00	30.10	28.20	29.40	29.40	-1.01%	6,482
Jun 30, 2026	32.00	32.00	30.50	30.50	29.70	-4.39%	4,991
Jun 29, 2026	31.80	32.00	31.20	31.90	31.06	1.59%	1,366
Jun 26, 2026	33.00	33.00	30.80	31.40	30.58	-5.14%	5,572
Jun 25, 2026	33.80	33.80	33.10	33.10	32.23	-1.19%	2,856
Jun 24, 2026	33.20	33.70	33.00	33.50	32.62	0.90%	10,506
Jun 23, 2026	33.00	33.20	32.60	33.20	32.33	0.61%	1,051
Jun 22, 2026	33.70	33.70	33.00	33.00	32.13	-1.20%	558
Jun 19, 2026	32.80	33.80	32.80	33.40	32.52	1.52%	1,500
Jun 18, 2026	34.30	34.40	32.60	32.90	32.04	-4.08%	11,202
Jun 17, 2026	32.90	34.90	32.90	34.30	33.40	4.26%	3,503
Jun 16, 2026	33.70	33.70	32.90	32.90	32.04	-0.30%	4,437
Jun 15, 2026	33.30	33.60	33.00	33.00	32.13	0.92%	1,240
Jun 12, 2026	32.40	33.20	32.40	32.70	31.84	1.55%	1,392
Jun 11, 2026	32.00	32.20	31.80	32.20	31.36	0.62%	1,055
Jun 10, 2026	31.50	32.20	31.40	32.00	31.16	1.91%	3,805
Jun 9, 2026	32.80	32.90	31.40	31.40	30.58	-3.68%	4,382
Jun 8, 2026	33.50	33.50	32.10	32.60	31.74	-1.81%	10,443
Jun 5, 2026	31.40	34.30	31.40	33.20	32.33	5.73%	4,964
Jun 4, 2026	31.40	31.40	31.10	31.40	30.58	-0.32%	329
Jun 3, 2026	31.50	31.70	31.20	31.50	30.67	-	767
Jun 2, 2026	31.40	32.20	31.20	31.50	30.67	0.32%	3,156
Jun 1, 2026	31.70	32.90	31.00	31.40	30.58	-0.32%	6,874
May 29, 2026	32.30	32.50	31.40	31.50	30.67	-2.48%	3,120
May 28, 2026	32.30	32.30	31.80	32.30	31.45	-	795
May 27, 2026	32.80	32.90	32.30	32.30	31.45	-0.62%	1,578
May 26, 2026	34.10	34.20	32.50	32.50	31.65	-4.69%	3,862
May 25, 2026	33.60	34.20	33.60	34.10	33.21	1.79%	2,734
May 22, 2026	32.00	33.90	31.80	33.50	32.62	4.69%	4,530
May 21, 2026	32.60	32.70	32.00	32.00	31.16	-1.23%	2,459
May 20, 2026	32.30	32.40	31.70	32.40	31.55	-	1,084
May 19, 2026	31.00	32.40	30.80	32.40	31.55	4.52%	4,051
May 18, 2026	30.80	31.40	30.70	31.00	30.19	0.65%	14,748
May 15, 2026	31.50	31.50	30.60	30.80	29.99	-3.14%	6,153
May 14, 2026	31.70	31.90	31.00	31.80	30.97	0.32%	2,818
May 13, 2026	32.50	32.50	31.40	31.70	30.87	-1.25%	2,359
May 12, 2026	32.60	32.90	32.10	32.10	31.26	-1.23%	6,637
May 11, 2026	33.10	33.20	32.30	32.50	31.65	-0.61%	8,551
May 8, 2026	33.00	33.00	32.50	32.70	31.84	-0.91%	1,803
May 7, 2026	33.10	34.40	32.60	33.00	32.13	-1.49%	3,642
May 6, 2026	33.20	33.60	32.60	33.50	32.62	0.90%	5,043
May 5, 2026	33.90	34.00	32.40	33.20	32.33	-2.35%	17,864