Hexagon AB (publ) (HXGBF)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.12 (-1.20%)
At close: Jun 2, 2026
HXGBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.57 | 9.57 | 9.21 | 9.50 | 9.50 | -1.20% | 304,611 |
| Jun 1, 2026 | 9.66 | 9.66 | 9.16 | 9.62 | 9.62 | 6.83% | 11,257 |
| May 28, 2026 | 9.85 | 9.85 | 9.00 | 9.00 | 9.00 | -18.55% | 5,335 |
| May 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 6.20% | 1,040 |
| May 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 430 |
| May 11, 2026 | 10.43 | 10.43 | 9.95 | 10.41 | 10.41 | -8.33% | 2,915 |
| May 5, 2026 | 10.58 | 11.35 | 10.58 | 11.35 | 11.35 | 3.51% | 1,100 |
| Apr 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.76% | 2,010 |
| Apr 24, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.28 | - | 180 |
| Apr 22, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.28 | 0.09% | 2,200 |
| Apr 21, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.27 | 1.35% | 2,519 |
| Apr 20, 2026 | 11.10 | 11.69 | 11.10 | 11.28 | 11.12 | 0.69% | 665 |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | -0.44% | 6,517 |
| Apr 15, 2026 | 10.26 | 11.25 | 10.26 | 11.25 | 11.09 | 4.63% | 15,938 |
| Apr 9, 2026 | 9.90 | 10.75 | 9.90 | 10.75 | 10.60 | 8.28% | 408 |
| Apr 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | -0.07% | 200 |
| Apr 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | 6.51% | 750 |
| Mar 31, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | -0.96% | 1,666 |
| Mar 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.29 | -6.94% | 100 |
| Mar 23, 2026 | 10.77 | 10.77 | 10.12 | 10.12 | 9.98 | -4.05% | 63,794 |
| Mar 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.40 | - | 100,100 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.40 | 0.19% | 7,500 |
| Mar 11, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.38 | -3.39% | 1,036 |
| Mar 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 0.09% | 300 |
| Mar 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.73 | 2.16% | 143 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | 10.51 | -4.65% | 200 |
| Feb 26, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.02 | 1.93% | 300 |
| Feb 20, 2026 | 11.15 | 11.15 | 10.97 | 10.97 | 10.81 | -1.68% | 718 |
| Feb 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.00 | -0.84% | 140 |
| Feb 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 6.19% | 2,000 |
| Feb 6, 2026 | 11.14 | 11.14 | 10.59 | 10.59 | 10.44 | -6.97% | 685 |
| Jan 29, 2026 | 11.42 | 12.03 | 11.39 | 11.39 | 11.22 | -0.45% | 5,023 |
| Jan 22, 2026 | 11.88 | 11.88 | 11.44 | 11.44 | 11.28 | 3.72% | 1,311 |
| Jan 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.87 | -3.63% | 1,034 |
| Jan 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.28 | -6.76% | 200 |
| Jan 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 0.78% | 2,010 |
| Jan 8, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.01 | 0.25% | 2,200 |
| Jan 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 0.75% | 1,170 |
| Jan 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 2.29% | 221 |
| Dec 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.62 | 0.02% | 808 |
| Dec 17, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.62 | -1.52% | 262 |
| Dec 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.80 | 2.31% | 1,606 |