Hexaom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.30	26.30	25.70	25.70	25.70	-2.28%	1,371
Jul 30, 2026	25.80	26.30	25.70	26.30	26.30	3.14%	2,140
Jul 29, 2026	26.50	26.50	25.50	25.50	25.50	-3.77%	2,814
Jul 28, 2026	26.50	26.90	26.30	26.50	26.50	0.76%	2,301
Jul 27, 2026	26.90	26.90	26.10	26.30	26.30	-1.13%	3,197
Jul 24, 2026	27.10	27.10	26.60	26.60	26.60	-2.21%	829
Jul 23, 2026	27.00	27.20	26.70	27.20	27.20	-	2,063
Jul 22, 2026	26.60	27.30	26.60	27.20	27.20	-	4,203
Jul 21, 2026	28.10	28.10	26.50	27.20	27.20	-2.86%	6,722
Jul 20, 2026	29.00	29.00	28.00	28.00	28.00	-3.78%	3,661
Jul 17, 2026	29.20	29.20	29.00	29.10	29.10	0.34%	325
Jul 16, 2026	29.30	29.40	29.00	29.00	29.00	-0.34%	428
Jul 15, 2026	28.40	29.10	28.40	29.10	29.10	2.46%	2,163
Jul 14, 2026	28.20	28.40	28.20	28.40	28.40	1.07%	994
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