Hexagon Nutrition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	60.95	61.33	58.26	59.21	59.21	-3.85%	385,038
Nov 8, 2026	59.80	62.50	59.50	61.58	61.58	4.41%	174,751
Nov 6, 2026	60.98	60.98	58.04	58.98	58.98	-2.91%	261,023
Nov 5, 2026	60.50	63.07	60.00	60.75	60.75	1.81%	310,752
Nov 4, 2026	57.80	60.10	57.30	59.67	59.67	3.92%	405,692
Nov 3, 2026	58.00	60.10	57.00	57.42	57.42	-1.24%	298,367
Nov 2, 2026	54.50	59.66	53.48	58.14	58.14	7.45%	864,864
Oct 30, 2026	57.04	57.13	52.20	54.11	54.11	-5.60%	719,167
Oct 29, 2026	56.60	58.49	56.40	57.32	57.32	1.29%	476,798
Oct 28, 2026	57.60	57.79	56.19	56.59	56.59	-1.97%	461,789
Oct 27, 2026	60.26	61.72	57.29	57.73	57.73	-4.20%	789,505
Oct 26, 2026	60.03	61.45	59.00	60.26	60.26	-1.79%	381,376
Oct 23, 2026	65.50	65.50	59.02	61.36	61.36	-5.88%	1,267,560
Oct 22, 2026	65.74	67.09	63.61	65.19	65.19	1.07%	500,054
Oct 21, 2026	68.61	69.19	63.69	64.50	64.50	-5.91%	1,349,581
Oct 19, 2026	75.00	76.20	67.75	68.55	68.55	-6.29%	1,149,017
Oct 16, 2026	73.00	74.20	71.76	73.15	73.15	1.09%	802,632
Oct 15, 2026	71.70	72.84	70.22	72.36	72.36	1.74%	407,197
Oct 14, 2026	69.75	72.00	69.15	71.12	71.12	2.14%	391,130
Oct 13, 2026	70.69	70.75	68.61	69.63	69.63	-1.57%	254,523
Oct 12, 2026	70.00	72.10	69.00	70.74	70.74	1.89%	333,496
Oct 9, 2026	69.90	70.00	67.12	69.43	69.43	1.22%	192,517
Oct 8, 2026	72.30	72.80	68.38	68.59	68.59	-4.70%	301,712
Oct 7, 2026	71.00	72.80	69.12	71.97	71.97	1.18%	467,670
Oct 6, 2026	70.29	73.25	68.80	71.13	71.13	1.95%	1,499,472
Oct 5, 2026	70.00	70.49	68.61	69.77	69.77	1.41%	185,999
Oct 1, 2026	67.70	71.70	67.25	68.80	68.80	0.29%	577,085
Sep 30, 2026	65.00	68.60	64.55	68.60	68.60	4.99%	981,540
Sep 29, 2026	64.67	65.58	64.00	65.34	65.34	1.54%	75,687
Sep 28, 2026	65.40	65.60	63.75	64.35	64.35	-1.15%	109,521
Sep 25, 2026	64.80	65.81	64.00	65.10	65.10	0.46%	93,536
Sep 24, 2026	64.70	66.70	64.70	64.80	64.80	-1.34%	93,318
Sep 23, 2026	65.05	67.00	64.69	65.68	65.68	0.94%	129,098
Sep 22, 2026	65.35	67.00	64.55	65.07	65.07	-1.94%	203,283
Sep 21, 2026	66.89	67.50	65.30	66.36	66.36	0.15%	289,033
Sep 18, 2026	64.42	67.00	63.50	66.26	66.26	3.06%	200,000
Sep 17, 2026	64.60	65.70	63.50	64.29	64.29	0.52%	246,881
Sep 16, 2026	64.54	65.27	63.00	63.96	63.96	-0.90%	872,829
Sep 15, 2026	68.98	69.00	64.31	64.54	64.54	-4.65%	140,022
Sep 11, 2026	68.00	70.00	66.75	67.99	67.69	-0.26%	310,047
Sep 10, 2026	69.60	70.79	66.50	68.17	67.87	1.11%	1,057,255
Sep 9, 2026	63.50	67.42	62.50	67.42	67.12	5.00%	226,751
Sep 8, 2026	65.50	66.75	63.50	64.21	63.93	-2.30%	969,542
Sep 7, 2026	67.20	67.22	65.00	65.72	65.43	-2.25%	135,136
Sep 4, 2026	66.60	67.75	65.25	67.23	66.93	1.22%	102,191
Sep 3, 2026	67.40	67.70	64.00	66.42	66.13	0.42%	286,912
Sep 2, 2026	65.00	66.50	64.80	66.14	65.85	-0.08%	107,199
Sep 1, 2026	67.23	67.90	65.95	66.19	65.90	-1.80%	103,313
Aug 31, 2026	68.90	69.50	66.80	67.40	67.10	-1.42%	171,956
Aug 28, 2026	70.00	70.00	68.20	68.37	68.07	-1.14%	107,913