Hexagon Nutrition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	65.47	65.47	63.00	64.18	64.18	-2.03%	345,574
Jul 24, 2026	63.00	65.89	61.21	65.51	65.51	1.68%	1,294,879
Jul 23, 2026	68.00	68.00	64.43	64.43	64.43	-5.00%	755,719
Jul 22, 2026	69.36	69.36	66.90	67.82	67.82	-2.32%	408,642
Jul 21, 2026	71.99	71.99	69.00	69.43	69.43	-2.75%	309,427
Jul 20, 2026	69.90	72.50	66.11	71.39	71.39	2.66%	920,699
Jul 17, 2026	74.00	74.00	69.54	69.54	69.54	-4.99%	712,503
Jul 16, 2026	75.60	75.60	71.23	73.19	73.19	-2.37%	1,387,687
Jul 15, 2026	77.02	77.49	73.05	74.97	74.97	-1.45%	2,147,027
Jul 14, 2026	76.60	78.25	75.00	76.07	76.07	-0.12%	2,991,167
Jul 13, 2026	72.09	78.00	71.55	76.16	76.16	6.15%	4,756,376
Jul 10, 2026	69.50	77.75	69.16	71.75	71.75	4.82%	7,073,038
Jul 9, 2026	67.99	70.00	65.84	68.45	68.45	4.20%	1,655,678
Jul 8, 2026	68.00	71.65	64.15	65.69	65.69	-3.93%	2,555,337
Jul 7, 2026	71.00	71.55	68.00	68.38	68.38	-3.69%	1,255,265
Jul 6, 2026	73.39	74.77	69.15	71.00	71.00	-3.26%	2,410,149
Jul 3, 2026	74.00	76.90	70.31	73.39	73.39	1.93%	8,283,484
Jul 2, 2026	60.09	72.00	59.27	72.00	72.00	20.00%	11,354,569
Jul 1, 2026	65.00	65.00	58.61	60.00	60.00	-5.38%	2,716,984
Jun 30, 2026	66.50	66.90	61.40	63.41	63.41	-3.28%	3,794,018
Jun 29, 2026	60.36	67.90	59.00	65.56	65.56	14.04%	8,748,631
Jun 25, 2026	57.49	57.49	57.49	57.49	57.49	4.99%	321,307
Jun 24, 2026	52.50	54.76	50.67	54.76	54.76	4.98%	1,275,507
Jun 23, 2026	53.00	53.70	51.65	52.16	52.16	-1.58%	942,353
Jun 22, 2026	53.60	54.00	51.50	53.00	53.00	0.76%	972,340
Jun 19, 2026	51.10	53.00	50.50	52.60	52.60	3.28%	1,306,148
Jun 18, 2026	51.98	52.00	49.39	50.93	50.93	-2.02%	1,656,556
Jun 17, 2026	51.75	53.90	51.60	51.98	51.98	-4.03%	1,470,704
Jun 16, 2026	52.14	55.44	50.54	54.16	54.16	1.82%	9,169,014
Jun 15, 2026	53.19	53.19	53.19	53.19	53.19	4.99%	691,949
Jun 12, 2026	48.25	50.66	48.10	50.66	50.66	12.58%	11,379,730
Jun 11, 2026	45.00	45.00	45.00	45.00	45.00	-	-