Hexaom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	30.00	30.40	28.30	29.70	29.70	-1.00%	5,399
Mar 19, 2026	30.20	30.30	29.60	30.00	30.00	-0.66%	2,293
Mar 18, 2026	30.50	31.20	30.10	30.20	30.20	-0.98%	2,226
Mar 17, 2026	30.70	30.70	30.10	30.50	30.50	0.33%	1,045
Mar 16, 2026	31.70	31.70	30.40	30.40	30.40	-4.10%	3,895
Mar 13, 2026	31.90	31.90	31.50	31.70	31.70	-0.31%	496
Mar 12, 2026	30.50	31.80	29.90	31.80	31.80	4.26%	3,529
Mar 11, 2026	31.50	32.00	30.50	30.50	30.50	-2.56%	4,879
Mar 10, 2026	31.00	32.00	31.00	31.30	31.30	5.74%	4,680
Mar 9, 2026	31.90	31.90	29.60	29.60	29.60	-7.21%	9,727
Mar 6, 2026	32.60	32.80	31.00	31.90	31.90	-2.15%	5,212
Mar 5, 2026	34.30	34.30	32.60	32.60	32.60	-1.21%	3,586
Mar 4, 2026	31.70	34.30	31.60	33.00	33.00	3.45%	10,061
Mar 3, 2026	34.70	34.70	31.30	31.90	31.90	-8.07%	6,799