Skip to main content
Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
11.75
-0.25 (-2.08%)
Feb 21, 2025, 3:00 PM EST

Hexagon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.0612.0611.7511.7511.75-2.08%49,662
Feb 20, 202511.9412.0211.9012.0012.001.18%39,345
Feb 19, 202511.8311.8911.8111.8611.86-1.41%65,410
Feb 18, 202512.0212.0812.0112.0312.030.17%62,909
Feb 14, 202512.0912.1411.9912.0112.010.67%53,016
Feb 13, 202511.8212.0011.8111.9311.932.05%50,877
Feb 12, 202511.4711.7411.4711.6911.69-0.09%65,488
Feb 11, 202511.5611.7011.5611.7011.701.47%125,360
Feb 10, 202511.4511.5411.4411.5311.532.22%136,734
Feb 7, 202511.4811.5111.2711.2811.28-2.34%115,176
Feb 6, 202511.4211.5611.4111.5511.55-0.69%952,616
Feb 5, 202511.5611.6411.5411.6311.63-1.02%73,416
Feb 4, 202511.6111.7811.6111.7511.751.29%83,800
Feb 3, 202511.3511.6511.3111.6011.600.41%182,576
Jan 31, 202511.5511.7411.5311.5511.557.87%190,439
Jan 30, 202510.7210.8310.7010.7110.71-1.02%120,330
Jan 29, 202510.7610.8710.7410.8210.82-0.55%72,092
Jan 28, 202510.8610.8810.7710.8810.880.55%176,023
Jan 27, 202510.7610.9510.7410.8210.82-0.64%203,440
Jan 24, 202510.8610.9510.8510.8910.891.40%169,358
Jan 23, 202510.7010.7510.6610.7410.740.75%127,145
Jan 22, 202510.7110.7510.6210.6610.660.19%2,302,040
Jan 21, 202510.4810.6410.4310.6410.645.77%2,055,940
Jan 17, 202510.0410.1610.0310.0610.061.51%87,645
Jan 16, 20259.909.949.869.919.911.59%136,203
Jan 15, 20259.819.849.729.769.761.72%53,034
Jan 14, 20259.609.609.519.599.591.80%179,039
Jan 13, 20259.369.439.319.429.42-0.42%176,675
Jan 10, 20259.549.569.319.469.46-1.56%116,448
Jan 8, 20259.579.649.539.619.61-1.74%141,855
Jan 7, 20259.949.949.769.789.781.77%156,734
Jan 6, 20259.389.749.389.619.611.59%216,481
Jan 3, 20259.449.549.419.469.460.53%148,350
Jan 2, 20259.519.539.389.419.41-0.58%111,432
Dec 31, 20249.389.689.389.479.47-1.20%110,322
Dec 30, 20249.499.609.439.589.58-0.31%400,484
Dec 27, 20249.579.619.539.619.61-0.47%83,129
Dec 26, 20249.489.719.489.669.660.57%120,605
Dec 24, 20249.259.809.259.609.600.10%43,615
Dec 23, 20249.509.599.449.599.591.05%307,829
Dec 20, 20249.419.589.419.499.49-0.63%262,396
Dec 19, 20249.549.649.519.559.552.36%321,310
Dec 18, 20249.699.779.339.339.33-2.41%215,285
Dec 17, 20249.669.679.569.569.56-1.24%176,691
Dec 16, 20249.659.729.639.689.68-0.31%350,872
Dec 13, 20249.749.899.649.719.71-1.52%207,765
Dec 12, 20249.929.949.869.869.86-0.50%2,707,310
Dec 11, 20249.889.949.829.919.910.92%2,023,210
Dec 10, 20249.929.929.809.829.82-1.31%377,756
Dec 9, 20249.9810.019.939.959.951.43%434,052
Dec 6, 20249.819.859.779.819.811.24%78,060
Dec 5, 20249.729.759.659.699.692.54%125,741
Dec 4, 20249.299.459.289.459.459.50%179,362
Dec 3, 20248.608.678.608.638.630.82%246,202
Dec 2, 20248.578.618.528.568.561.06%320,181
Nov 29, 20248.378.488.378.478.472.17%127,067
Nov 27, 20248.348.348.288.298.29-0.12%162,834
Nov 26, 20248.398.408.278.308.30-1.07%218,495
Nov 25, 20248.368.438.358.398.391.33%310,468
Nov 22, 20248.218.298.218.288.280.98%183,836
Nov 21, 20248.178.238.148.208.20-2.03%232,962
Nov 20, 20248.348.378.298.378.37-1.41%146,336
Nov 19, 20248.398.508.388.498.49-0.59%296,848
Nov 18, 20248.468.578.468.548.540.81%283,116
Nov 15, 20248.588.588.478.478.47-1.84%273,169
Nov 14, 20248.728.728.608.638.631.17%224,173
Nov 13, 20248.608.618.508.538.53-1.84%394,247
Nov 12, 20248.798.808.608.698.69-3.87%220,295
Nov 11, 20249.109.109.039.049.04-3.42%209,253
Nov 8, 20249.409.409.299.369.36-4.88%157,781
Nov 7, 20249.809.849.749.849.844.57%153,308
Nov 6, 20249.419.439.339.419.410.43%82,072
Nov 5, 20249.329.429.309.379.370.86%184,836
Nov 4, 20249.449.449.299.299.29-0.75%310,986
Nov 1, 20249.459.469.369.369.360.86%136,213
Oct 31, 20249.409.409.239.289.28-3.53%249,415
Oct 30, 20249.729.779.629.629.62-4.56%49,310
Oct 29, 202410.1510.1610.0610.0810.08-0.40%132,535
Oct 28, 202410.1610.2910.1210.1210.123.05%94,447
Oct 25, 20249.859.979.799.829.823.04%66,772
Oct 24, 20249.669.669.469.539.531.06%93,876
Oct 23, 20249.469.489.399.439.43-2.28%90,065
Oct 22, 20249.609.659.599.659.650.52%70,379
Oct 21, 20249.669.759.589.609.60-1.84%89,415
Oct 18, 20249.709.789.699.789.781.56%200,410
Oct 17, 20249.739.739.619.639.63-0.82%147,216
Oct 16, 20249.719.759.699.719.71-0.31%92,327
Oct 15, 20249.909.919.729.749.74-3.08%293,840
Oct 14, 20249.9310.059.9310.0510.05-0.27%216,520
Oct 11, 202410.0910.1210.0510.0810.080.07%71,655
Oct 10, 202410.0310.0910.0010.0710.07-1.18%57,386
Oct 9, 202410.1510.2110.1510.1910.190.69%307,007
Oct 8, 202410.1310.1510.0710.1210.12-1.20%126,266
Oct 7, 202410.2610.3110.2310.2410.24-0.75%96,455
Oct 4, 202410.2910.3210.2310.3210.32-50,332
Oct 3, 202410.3510.3810.2610.3210.32-1.90%405,994
Oct 2, 202410.5610.5610.5010.5210.52-0.66%333,236
Oct 1, 202410.7310.7310.4810.5910.59-1.30%136,859
Sep 30, 202410.7510.7610.6510.7310.73-1.29%68,998
Sep 27, 202410.9210.9610.8310.8710.872.07%97,293