Hexaom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.50	31.70	31.20	31.50	31.50	-	767
Jun 2, 2026	31.40	32.20	31.20	31.50	31.50	0.32%	3,156
Jun 1, 2026	31.70	32.90	31.00	31.40	31.40	-0.32%	6,874
May 29, 2026	32.30	32.50	31.40	31.50	31.50	-2.48%	3,120
May 28, 2026	32.30	32.30	31.80	32.30	32.30	-	795
May 27, 2026	32.80	32.90	32.30	32.30	32.30	-0.62%	1,578
May 26, 2026	34.10	34.20	32.50	32.50	32.50	-4.69%	3,862
May 25, 2026	33.60	34.20	33.60	34.10	34.10	1.79%	2,734
May 22, 2026	32.00	33.90	31.80	33.50	33.50	4.69%	4,530
May 21, 2026	32.60	32.70	32.00	32.00	32.00	-1.23%	2,459
May 20, 2026	32.30	32.40	31.70	32.40	32.40	-	1,084
May 19, 2026	31.00	32.40	30.80	32.40	32.40	4.52%	4,051
May 18, 2026	30.80	31.40	30.70	31.00	31.00	0.65%	14,748
May 15, 2026	31.50	31.50	30.60	30.80	30.80	-3.14%	6,153
May 14, 2026	31.70	31.90	31.00	31.80	31.80	0.32%	2,818
May 13, 2026	32.50	32.50	31.40	31.70	31.70	-1.25%	2,359
May 12, 2026	32.60	32.90	32.10	32.10	32.10	-1.23%	6,637
May 11, 2026	33.10	33.20	32.30	32.50	32.50	-0.61%	8,551
May 8, 2026	33.00	33.00	32.50	32.70	32.70	-0.91%	1,803
May 7, 2026	33.10	34.40	32.60	33.00	33.00	-1.49%	3,642
May 6, 2026	33.20	33.60	32.60	33.50	33.50	0.90%	5,043
May 5, 2026	33.90	34.00	32.40	33.20	33.20	-2.35%	17,864
May 4, 2026	34.10	34.10	33.60	34.00	34.00	1.49%	1,135
Apr 30, 2026	35.20	35.20	33.40	33.50	33.50	-5.10%	4,932
Apr 29, 2026	35.50	35.60	34.90	35.30	35.30	-0.56%	1,962
Apr 28, 2026	35.80	35.80	34.90	35.50	35.50	-0.56%	5,412
Apr 27, 2026	35.50	36.30	35.40	35.70	35.70	1.13%	5,973
Apr 24, 2026	34.40	36.00	33.90	35.30	35.30	2.62%	9,775
Apr 23, 2026	33.50	34.40	33.20	34.40	34.40	2.69%	1,215
Apr 22, 2026	33.50	33.50	33.10	33.50	33.50	0.60%	712
Apr 21, 2026	33.60	33.60	32.60	33.30	33.30	-1.48%	10,962
Apr 20, 2026	33.70	33.80	32.40	33.80	33.80	-	1,861
Apr 17, 2026	33.60	33.80	33.40	33.80	33.80	0.60%	545
Apr 16, 2026	33.00	33.60	32.10	33.60	33.60	1.82%	3,658
Apr 15, 2026	34.20	34.20	32.60	33.00	33.00	-3.51%	14,216
Apr 14, 2026	34.50	34.50	33.60	34.20	34.20	-0.87%	3,951
Apr 13, 2026	34.30	34.50	33.90	34.50	34.50	-	2,142
Apr 10, 2026	33.70	34.50	33.70	34.50	34.50	2.37%	2,604
Apr 9, 2026	33.30	33.70	32.80	33.70	33.70	1.20%	14,158
Apr 8, 2026	32.60	33.80	32.60	33.30	33.30	2.78%	15,228
Apr 7, 2026	32.80	32.80	32.00	32.40	32.40	-1.22%	7,819
Apr 2, 2026	32.70	33.00	32.50	32.80	32.80	-0.61%	2,519
Apr 1, 2026	30.30	33.30	30.30	33.00	33.00	9.27%	6,061
Mar 31, 2026	29.80	30.60	29.60	30.20	30.20	1.00%	2,482
Mar 30, 2026	30.70	30.70	27.70	29.90	29.90	-2.61%	9,785
Mar 27, 2026	30.40	32.00	29.80	30.70	30.70	5.14%	9,077
Mar 26, 2026	30.40	30.40	29.00	29.20	29.20	-3.95%	4,259
Mar 25, 2026	29.00	30.40	29.00	30.40	30.40	5.56%	1,466
Mar 24, 2026	29.40	29.40	27.90	28.80	28.80	-2.37%	1,799
Mar 23, 2026	28.00	30.00	27.00	29.50	29.50	-0.67%	8,417